九電工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/05/17 | 3,605 | 3,635 | 3,595 | 3,610 | +10 | +0.3% | 96,900 |
| 2021/05/14 | 3,645 | 3,665 | 3,600 | 3,600 | -10 | -0.3% | 156,600 |
| 2021/05/13 | 3,640 | 3,670 | 3,605 | 3,610 | -50 | -1.4% | 103,400 |
| 2021/05/12 | 3,700 | 3,735 | 3,630 | 3,660 | -90 | -2.4% | 117,400 |
| 2021/05/11 | 3,755 | 3,785 | 3,735 | 3,750 | -60 | -1.6% | 139,500 |
| 2021/05/10 | 3,815 | 3,825 | 3,795 | 3,810 | -5 | -0.1% | 94,400 |
| 2021/05/07 | 3,820 | 3,840 | 3,795 | 3,815 | -45 | -1.2% | 149,000 |
| 2021/05/06 | 3,915 | 3,960 | 3,860 | 3,860 | +60 | +1.6% | 226,700 |
| 2021/04/30 | 3,685 | 3,860 | 3,685 | 3,800 | -95 | -2.4% | 280,600 |
| 2021/04/28 | 3,915 | 3,960 | 3,865 | 3,895 | +15 | +0.4% | 290,600 |
| 2021/04/27 | 3,825 | 3,890 | 3,810 | 3,880 | -15 | -0.4% | 297,500 |
| 2021/04/26 | 3,955 | 3,975 | 3,880 | 3,895 | -95 | -2.4% | 215,500 |
| 2021/04/23 | 3,985 | 3,990 | 3,950 | 3,990 | -10 | -0.3% | 84,600 |
| 2021/04/22 | 4,000 | 4,020 | 3,970 | 4,000 | +30 | +0.8% | 126,200 |
| 2021/04/21 | 3,965 | 3,980 | 3,925 | 3,970 | -80 | -2% | 103,900 |
| 2021/04/20 | 4,055 | 4,080 | 4,005 | 4,050 | -15 | -0.4% | 106,900 |
| 2021/04/19 | 4,065 | 4,095 | 4,055 | 4,065 | -40 | -1% | 68,700 |
| 2021/04/16 | 4,045 | 4,110 | 4,035 | 4,105 | +15 | +0.4% | 123,300 |
| 2021/04/15 | 4,090 | 4,120 | 4,065 | 4,090 | -30 | -0.7% | 93,300 |
| 2021/04/14 | 4,115 | 4,125 | 4,070 | 4,120 | -55 | -1.3% | 119,900 |
| 2021/04/13 | 4,220 | 4,275 | 4,165 | 4,175 | -105 | -2.5% | 131,200 |
| 2021/04/12 | 4,300 | 4,315 | 4,265 | 4,280 | +85 | +2% | 110,400 |
| 2021/04/09 | 4,280 | 4,300 | 4,195 | 4,195 | +35 | +0.8% | 135,800 |
| 2021/04/08 | 4,180 | 4,210 | 4,145 | 4,160 | -35 | -0.8% | 137,900 |
| 2021/04/07 | 4,150 | 4,205 | 4,130 | 4,195 | +80 | +1.9% | 158,200 |
| 2021/04/06 | 4,190 | 4,215 | 4,115 | 4,115 | -50 | -1.2% | 137,300 |
| 2021/04/05 | 4,050 | 4,170 | 4,035 | 4,165 | +100 | +2.5% | 154,200 |
| 2021/04/02 | 4,095 | 4,125 | 4,045 | 4,065 | -30 | -0.7% | 100,100 |
| 2021/04/01 | 4,175 | 4,215 | 4,075 | 4,095 | -135 | -3.2% | 120,200 |
| 2021/03/31 | 4,215 | 4,260 | 4,150 | 4,230 | +35 | +0.8% | 267,900 |
| 2021/03/30 | 4,235 | 4,250 | 4,145 | 4,195 | -130 | -3% | 237,900 |
| 2021/03/29 | 4,265 | 4,325 | 4,260 | 4,325 | +125 | +3% | 239,000 |
| 2021/03/26 | 4,205 | 4,230 | 4,140 | 4,200 | +60 | +1.4% | 175,400 |
| 2021/03/25 | 4,110 | 4,175 | 4,105 | 4,140 | +70 | +1.7% | 175,400 |
| 2021/03/24 | 4,105 | 4,120 | 4,030 | 4,070 | -15 | -0.4% | 197,600 |
| 2021/03/23 | 4,090 | 4,150 | 4,050 | 4,085 | -15 | -0.4% | 174,800 |
| 2021/03/22 | 4,010 | 4,130 | 4,000 | 4,100 | +45 | +1.1% | 151,400 |
| 2021/03/19 | 3,980 | 4,075 | 3,935 | 4,055 | +75 | +1.9% | 196,000 |
| 2021/03/18 | 3,920 | 4,000 | 3,910 | 3,980 | +60 | +1.5% | 177,200 |
| 2021/03/17 | 3,940 | 3,960 | 3,865 | 3,920 | -40 | -1% | 154,800 |
| 2021/03/16 | 3,980 | 4,000 | 3,930 | 3,960 | -20 | -0.5% | 120,800 |
| 2021/03/15 | 3,915 | 3,980 | 3,905 | 3,980 | +120 | +3.1% | 193,100 |
| 2021/03/12 | 3,770 | 3,865 | 3,760 | 3,860 | +90 | +2.4% | 194,300 |
| 2021/03/11 | 3,725 | 3,790 | 3,705 | 3,770 | +70 | +1.9% | 95,800 |
| 2021/03/10 | 3,690 | 3,725 | 3,675 | 3,700 | -15 | -0.4% | 124,200 |
| 2021/03/09 | 3,735 | 3,770 | 3,695 | 3,715 | +30 | +0.8% | 131,100 |
| 2021/03/08 | 3,665 | 3,720 | 3,650 | 3,685 | +40 | +1.1% | 119,800 |
| 2021/03/05 | 3,625 | 3,655 | 3,610 | 3,645 | +65 | +1.8% | 115,800 |
| 2021/03/04 | 3,595 | 3,620 | 3,545 | 3,580 | -55 | -1.5% | 97,400 |
| 2021/03/03 | 3,640 | 3,665 | 3,590 | 3,635 | +45 | +1.3% | 150,300 |
1001～
1050
件表示中 / 3721件
類似銘柄と比較する
現在ご覧いただいている「九電工」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 九電工 | 576,200円 | +3.4% | +6.9% | 3.12% | 12.74倍 | 1.31倍 |
|
九州本拠に首都圏へ展開。九州電力系だが九電向けの依存度は１割強、東南アジアにも進出 |
| 高砂熱 | 688,100円 | +7.4% | +8.7% | 2.51% | 15.77倍 | 2.50倍 |
|
空調工事の最大手。環境ソリューション企業を志向。中国やタイ、ベトナムなどアジア展開強化 |
| コムシスＨＤ | 327,700円 | +0.9% | -1.4% | 3.66% | 12.40倍 | 1.03倍 |
|
キャリア向けの電気通信工事大手。ネットワーク構築に強み。インフラ工事やＩＴ構築を強化中 |
| エクシオＧ | 182,500円 | +5.8% | +10.3% | 3.62% | 12.53倍 | 1.17倍 |
|
ＮＴＴ工事など電気通信工事大手。インフラ工事やＩＴ関連を開拓中。海外Ｍ＆Ａにも積極的 |
| インフロニアＨＤ | 119,400円 | +5.8% | +3.3% | 5.03% | 9.58倍 | 0.71倍 |
|
２１年１０月、前田建設工業、前田道路、前田製作所が株式移転による共同持株会社を設立して誕生 |
市場注目の銘柄
チャート関連のコラム
