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 |
|---|---|---|---|---|---|---|---|
| 2020/02/21 | 3,150 | 3,190 | 3,145 | 3,160 | +30 | +1% | 172,700 |
| 2020/02/20 | 3,170 | 3,200 | 3,125 | 3,130 | -15 | -0.5% | 177,500 |
| 2020/02/19 | 3,135 | 3,150 | 3,115 | 3,145 | +15 | +0.5% | 163,700 |
| 2020/02/18 | 3,170 | 3,180 | 3,130 | 3,130 | -85 | -2.6% | 190,000 |
| 2020/02/17 | 3,200 | 3,235 | 3,140 | 3,215 | -20 | -0.6% | 239,200 |
| 2020/02/14 | 3,200 | 3,235 | 3,180 | 3,235 | +20 | +0.6% | 200,300 |
| 2020/02/13 | 3,200 | 3,235 | 3,175 | 3,215 | +45 | +1.4% | 175,300 |
| 2020/02/12 | 3,205 | 3,225 | 3,170 | 3,170 | -70 | -2.2% | 218,500 |
| 2020/02/10 | 3,170 | 3,260 | 3,170 | 3,240 | +5 | +0.2% | 128,500 |
| 2020/02/07 | 3,265 | 3,275 | 3,215 | 3,235 | -70 | -2.1% | 194,300 |
| 2020/02/06 | 3,305 | 3,325 | 3,285 | 3,305 | +50 | +1.5% | 256,400 |
| 2020/02/05 | 3,255 | 3,295 | 3,240 | 3,255 | +85 | +2.7% | 260,300 |
| 2020/02/04 | 3,095 | 3,170 | 3,090 | 3,170 | +75 | +2.4% | 242,400 |
| 2020/02/03 | 3,075 | 3,125 | 3,065 | 3,095 | -95 | -3% | 288,500 |
| 2020/01/31 | 3,190 | 3,220 | 3,175 | 3,190 | ±0 | ±0% | 181,300 |
| 2020/01/30 | 3,225 | 3,245 | 3,160 | 3,190 | -45 | -1.4% | 172,300 |
| 2020/01/29 | 3,200 | 3,240 | 3,190 | 3,235 | +15 | +0.5% | 116,900 |
| 2020/01/28 | 3,215 | 3,235 | 3,205 | 3,220 | -40 | -1.2% | 167,900 |
| 2020/01/27 | 3,265 | 3,285 | 3,240 | 3,260 | -35 | -1.1% | 167,600 |
| 2020/01/24 | 3,340 | 3,340 | 3,295 | 3,295 | -45 | -1.3% | 170,000 |
| 2020/01/23 | 3,320 | 3,365 | 3,290 | 3,340 | ±0 | ±0% | 231,500 |
| 2020/01/22 | 3,340 | 3,360 | 3,325 | 3,340 | +20 | +0.6% | 191,000 |
| 2020/01/21 | 3,305 | 3,335 | 3,295 | 3,320 | +35 | +1.1% | 184,800 |
| 2020/01/20 | 3,270 | 3,295 | 3,265 | 3,285 | +30 | +0.9% | 137,700 |
| 2020/01/17 | 3,280 | 3,285 | 3,240 | 3,255 | ±0 | ±0% | 194,300 |
| 2020/01/16 | 3,255 | 3,270 | 3,230 | 3,255 | ±0 | ±0% | 118,200 |
| 2020/01/15 | 3,260 | 3,265 | 3,235 | 3,255 | +20 | +0.6% | 144,900 |
| 2020/01/14 | 3,265 | 3,265 | 3,215 | 3,235 | -20 | -0.6% | 140,800 |
| 2020/01/10 | 3,295 | 3,295 | 3,245 | 3,255 | ±0 | ±0% | 145,700 |
| 2020/01/09 | 3,280 | 3,290 | 3,230 | 3,255 | +40 | +1.2% | 146,300 |
| 2020/01/08 | 3,225 | 3,225 | 3,165 | 3,215 | -45 | -1.4% | 221,600 |
| 2020/01/07 | 3,195 | 3,270 | 3,195 | 3,260 | +60 | +1.9% | 203,300 |
| 2020/01/06 | 3,185 | 3,200 | 3,160 | 3,200 | -35 | -1.1% | 210,300 |
| 2019/12/30 | 3,250 | 3,260 | 3,225 | 3,235 | -65 | -2% | 160,300 |
| 2019/12/27 | 3,305 | 3,305 | 3,280 | 3,300 | +5 | +0.2% | 95,700 |
| 2019/12/26 | 3,245 | 3,295 | 3,245 | 3,295 | +20 | +0.6% | 110,400 |
| 2019/12/25 | 3,310 | 3,310 | 3,245 | 3,275 | -10 | -0.3% | 203,500 |
| 2019/12/24 | 3,270 | 3,290 | 3,265 | 3,285 | -20 | -0.6% | 165,000 |
| 2019/12/23 | 3,345 | 3,345 | 3,300 | 3,305 | -15 | -0.5% | 128,900 |
| 2019/12/20 | 3,320 | 3,335 | 3,260 | 3,320 | +20 | +0.6% | 234,800 |
| 2019/12/19 | 3,320 | 3,365 | 3,280 | 3,300 | -60 | -1.8% | 240,600 |
| 2019/12/18 | 3,410 | 3,430 | 3,340 | 3,360 | -95 | -2.7% | 395,000 |
| 2019/12/17 | 3,500 | 3,505 | 3,435 | 3,455 | -70 | -2% | 259,700 |
| 2019/12/16 | 3,585 | 3,600 | 3,525 | 3,525 | -25 | -0.7% | 122,000 |
| 2019/12/13 | 3,575 | 3,585 | 3,525 | 3,550 | +45 | +1.3% | 246,200 |
| 2019/12/12 | 3,520 | 3,525 | 3,490 | 3,505 | +10 | +0.3% | 166,400 |
| 2019/12/11 | 3,550 | 3,550 | 3,485 | 3,495 | -75 | -2.1% | 198,600 |
| 2019/12/10 | 3,595 | 3,600 | 3,560 | 3,570 | -25 | -0.7% | 165,600 |
| 2019/12/09 | 3,600 | 3,605 | 3,560 | 3,595 | +30 | +0.8% | 226,500 |
| 2019/12/06 | 3,540 | 3,595 | 3,525 | 3,565 | -5 | -0.1% | 205,600 |
1301～
1350
件表示中 / 3722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 | 575,700円 | +3.4% | +6.9% | 3.13% | 12.72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 | 678,800円 | +7.4% | +8.7% | 2.55% | 15.55倍 | 2.47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 | 327,600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 | 183,200円 | +5.8% | +10.3% | 3.60% | 12.57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 |
| 日揮ＨＤ | 126,100円 | -19.6% | +94.3% | 3.17% | 20.31倍 | 0.78倍 |
|
総合エンジ国内首位。海外でＬＮＧや発電等プラントを手がける。再エネや水素関連にも注力 |
市場注目の銘柄
チャート関連のコラム
