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 |
|---|---|---|---|---|---|---|---|
| 2021/03/02 | 3,570 | 3,600 | 3,535 | 3,590 | +30 | +0.8% | 123,600 |
| 2021/03/01 | 3,535 | 3,570 | 3,520 | 3,560 | +60 | +1.7% | 160,600 |
| 2021/02/26 | 3,475 | 3,535 | 3,455 | 3,500 | +25 | +0.7% | 198,900 |
| 2021/02/25 | 3,525 | 3,530 | 3,470 | 3,475 | +50 | +1.5% | 94,600 |
| 2021/02/24 | 3,500 | 3,555 | 3,425 | 3,425 | +35 | +1% | 133,500 |
| 2021/02/22 | 3,385 | 3,410 | 3,375 | 3,390 | +20 | +0.6% | 117,600 |
| 2021/02/19 | 3,345 | 3,385 | 3,345 | 3,370 | -25 | -0.7% | 83,600 |
| 2021/02/18 | 3,410 | 3,410 | 3,345 | 3,395 | -15 | -0.4% | 141,300 |
| 2021/02/17 | 3,445 | 3,460 | 3,410 | 3,410 | -30 | -0.9% | 140,300 |
| 2021/02/16 | 3,500 | 3,500 | 3,435 | 3,440 | -75 | -2.1% | 94,200 |
| 2021/02/15 | 3,550 | 3,550 | 3,505 | 3,515 | -25 | -0.7% | 85,000 |
| 2021/02/12 | 3,550 | 3,575 | 3,515 | 3,540 | +30 | +0.9% | 109,900 |
| 2021/02/10 | 3,610 | 3,610 | 3,495 | 3,510 | -120 | -3.3% | 109,700 |
| 2021/02/09 | 3,580 | 3,635 | 3,565 | 3,630 | +70 | +2% | 198,200 |
| 2021/02/08 | 3,530 | 3,565 | 3,505 | 3,560 | +55 | +1.6% | 138,200 |
| 2021/02/05 | 3,515 | 3,565 | 3,500 | 3,505 | -10 | -0.3% | 163,400 |
| 2021/02/04 | 3,445 | 3,515 | 3,430 | 3,515 | +70 | +2% | 133,600 |
| 2021/02/03 | 3,385 | 3,445 | 3,355 | 3,445 | +75 | +2.2% | 129,800 |
| 2021/02/02 | 3,360 | 3,370 | 3,335 | 3,370 | +55 | +1.7% | 148,800 |
| 2021/02/01 | 3,215 | 3,335 | 3,210 | 3,315 | +145 | +4.6% | 215,900 |
| 2021/01/29 | 3,205 | 3,205 | 3,165 | 3,170 | -20 | -0.6% | 92,500 |
| 2021/01/28 | 3,150 | 3,220 | 3,150 | 3,190 | -30 | -0.9% | 108,600 |
| 2021/01/27 | 3,205 | 3,235 | 3,205 | 3,220 | +10 | +0.3% | 65,200 |
| 2021/01/26 | 3,190 | 3,240 | 3,190 | 3,210 | -5 | -0.2% | 84,500 |
| 2021/01/25 | 3,225 | 3,245 | 3,205 | 3,215 | -10 | -0.3% | 90,600 |
| 2021/01/22 | 3,170 | 3,230 | 3,165 | 3,225 | +40 | +1.3% | 118,700 |
| 2021/01/21 | 3,175 | 3,210 | 3,170 | 3,185 | -10 | -0.3% | 132,700 |
| 2021/01/20 | 3,180 | 3,195 | 3,135 | 3,195 | +40 | +1.3% | 80,400 |
| 2021/01/19 | 3,180 | 3,190 | 3,150 | 3,155 | -25 | -0.8% | 101,500 |
| 2021/01/18 | 3,175 | 3,200 | 3,170 | 3,180 | -40 | -1.2% | 74,500 |
| 2021/01/15 | 3,260 | 3,260 | 3,200 | 3,220 | -30 | -0.9% | 122,900 |
| 2021/01/14 | 3,265 | 3,285 | 3,240 | 3,250 | -15 | -0.5% | 80,100 |
| 2021/01/13 | 3,285 | 3,285 | 3,240 | 3,265 | -35 | -1.1% | 108,100 |
| 2021/01/12 | 3,315 | 3,330 | 3,275 | 3,300 | -40 | -1.2% | 106,800 |
| 2021/01/08 | 3,335 | 3,370 | 3,315 | 3,340 | +5 | +0.1% | 141,800 |
| 2021/01/07 | 3,350 | 3,390 | 3,330 | 3,335 | +35 | +1.1% | 183,200 |
| 2021/01/06 | 3,235 | 3,305 | 3,230 | 3,300 | +20 | +0.6% | 133,700 |
| 2021/01/05 | 3,305 | 3,315 | 3,265 | 3,280 | -40 | -1.2% | 100,500 |
| 2021/01/04 | 3,350 | 3,350 | 3,265 | 3,320 | -10 | -0.3% | 75,400 |
| 2020/12/30 | 3,355 | 3,355 | 3,325 | 3,330 | -25 | -0.7% | 83,400 |
| 2020/12/29 | 3,375 | 3,375 | 3,320 | 3,355 | ±0 | ±0% | 81,600 |
| 2020/12/28 | 3,335 | 3,395 | 3,330 | 3,355 | +55 | +1.7% | 167,700 |
| 2020/12/25 | 3,195 | 3,300 | 3,190 | 3,300 | +105 | +3.3% | 148,800 |
| 2020/12/24 | 3,195 | 3,215 | 3,175 | 3,195 | +45 | +1.4% | 117,100 |
| 2020/12/23 | 3,140 | 3,150 | 3,095 | 3,150 | +45 | +1.4% | 79,000 |
| 2020/12/22 | 3,160 | 3,160 | 3,100 | 3,105 | -70 | -2.2% | 83,100 |
| 2020/12/21 | 3,180 | 3,215 | 3,145 | 3,175 | -35 | -1.1% | 87,000 |
| 2020/12/18 | 3,160 | 3,220 | 3,150 | 3,210 | +20 | +0.6% | 137,100 |
| 2020/12/17 | 3,155 | 3,190 | 3,135 | 3,190 | +25 | +0.8% | 76,000 |
| 2020/12/16 | 3,180 | 3,180 | 3,165 | 3,165 | ±0 | ±0% | 74,000 |
1051～
1100
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
