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 |
|---|---|---|---|---|---|---|---|
| 2021/02/08 | 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 |
| 2020/12/15 | 3,150 | 3,170 | 3,135 | 3,165 | +5 | +0.2% | 57,100 |
| 2020/12/14 | 3,130 | 3,190 | 3,125 | 3,160 | +35 | +1.1% | 101,800 |
| 2020/12/11 | 3,135 | 3,135 | 3,090 | 3,125 | ±0 | ±0% | 92,400 |
| 2020/12/10 | 3,080 | 3,140 | 3,080 | 3,125 | +45 | +1.5% | 167,300 |
| 2020/12/09 | 3,045 | 3,080 | 3,035 | 3,080 | +40 | +1.3% | 72,600 |
| 2020/12/08 | 3,050 | 3,055 | 3,035 | 3,040 | +10 | +0.3% | 105,900 |
| 2020/12/07 | 3,020 | 3,055 | 3,020 | 3,030 | +10 | +0.3% | 156,200 |
| 2020/12/04 | 2,986 | 3,030 | 2,985 | 3,020 | -10 | -0.3% | 87,300 |
| 2020/12/03 | 2,990 | 3,035 | 2,968 | 3,030 | +70 | +2.4% | 149,700 |
| 2020/12/02 | 2,950 | 2,978 | 2,945 | 2,960 | -35 | -1.2% | 295,100 |
| 2020/12/01 | 3,020 | 3,035 | 2,962 | 2,995 | +10 | +0.3% | 125,700 |
| 2020/11/30 | 3,065 | 3,065 | 2,985 | 2,985 | -80 | -2.6% | 192,100 |
| 2020/11/27 | 3,050 | 3,080 | 3,035 | 3,065 | +30 | +1% | 140,200 |
| 2020/11/26 | 3,035 | 3,045 | 3,005 | 3,035 | -30 | -1% | 88,900 |
1101～
1150
件表示中 / 3757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 | 712,100円 | +3.4% | +6.9% | 2.53% | 15.74倍 | 1.62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 |
| 長谷工 | 235,100円 | +4.5% | +1.9% | 3.83% | 11.53倍 | 1.20倍 |
|
マンション建築首位。土地手当て、計画立案から施工まで一貫モデル構築。販売や管理、仲介も |
| 高砂熱 | 791,000円 | +7.4% | +8.7% | 2.19% | 18.03倍 | 2.87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 | 359,000円 | +0.9% | -1.4% | 3.34% | 13.56倍 | 1.13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 | 209,800円 | +5.8% | +10.3% | 3.15% | 14.36倍 | 1.35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 |
市場注目の銘柄
チャート関連のコラム
