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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,295 | 3,340 | 3,285 | 3,310 | +15 | +0.5% | 131,200 |
| 2019/05/17 | 3,295 | 3,330 | 3,275 | 3,295 | +40 | +1.2% | 151,500 |
| 2019/05/16 | 3,255 | 3,305 | 3,210 | 3,255 | -20 | -0.6% | 271,900 |
| 2019/05/15 | 3,240 | 3,325 | 3,240 | 3,275 | +35 | +1.1% | 225,700 |
| 2019/05/14 | 3,180 | 3,270 | 3,165 | 3,240 | -10 | -0.3% | 226,300 |
| 2019/05/13 | 3,245 | 3,310 | 3,225 | 3,250 | +5 | +0.2% | 235,800 |
| 2019/05/10 | 3,205 | 3,280 | 3,205 | 3,245 | +5 | +0.2% | 259,000 |
| 2019/05/09 | 3,295 | 3,315 | 3,235 | 3,240 | -95 | -2.8% | 297,700 |
| 2019/05/08 | 3,420 | 3,430 | 3,285 | 3,335 | -135 | -3.9% | 436,700 |
| 2019/05/07 | 3,580 | 3,585 | 3,425 | 3,470 | +310 | +9.8% | 996,100 |
| 2019/04/26 | 3,145 | 3,175 | 3,115 | 3,160 | -20 | -0.6% | 168,600 |
| 2019/04/25 | 3,130 | 3,210 | 3,125 | 3,180 | +30 | +1% | 185,200 |
| 2019/04/24 | 3,250 | 3,255 | 3,140 | 3,150 | -75 | -2.3% | 316,200 |
| 2019/04/23 | 3,180 | 3,235 | 3,180 | 3,225 | +55 | +1.7% | 265,600 |
| 2019/04/22 | 3,130 | 3,175 | 3,070 | 3,170 | +80 | +2.6% | 237,300 |
| 2019/04/19 | 3,095 | 3,130 | 3,085 | 3,090 | +10 | +0.3% | 98,700 |
| 2019/04/18 | 3,130 | 3,140 | 3,070 | 3,080 | -60 | -1.9% | 215,800 |
| 2019/04/17 | 3,115 | 3,175 | 3,105 | 3,140 | +10 | +0.3% | 184,400 |
| 2019/04/16 | 3,125 | 3,160 | 3,115 | 3,130 | -10 | -0.3% | 218,200 |
| 2019/04/15 | 3,085 | 3,160 | 3,085 | 3,140 | +80 | +2.6% | 253,700 |
| 2019/04/12 | 3,020 | 3,115 | 3,015 | 3,060 | +71 | +2.4% | 415,200 |
| 2019/04/11 | 3,030 | 3,050 | 2,977 | 2,989 | -71 | -2.3% | 385,200 |
| 2019/04/10 | 3,050 | 3,065 | 3,020 | 3,060 | -10 | -0.3% | 244,700 |
| 2019/04/09 | 3,075 | 3,105 | 3,050 | 3,070 | -30 | -1% | 342,100 |
| 2019/04/08 | 3,195 | 3,205 | 3,080 | 3,100 | -120 | -3.7% | 618,100 |
| 2019/04/05 | 3,225 | 3,280 | 3,190 | 3,220 | -75 | -2.3% | 558,100 |
| 2019/04/04 | 3,400 | 3,460 | 3,280 | 3,295 | -160 | -4.6% | 544,600 |
| 2019/04/03 | 3,470 | 3,485 | 3,440 | 3,455 | -45 | -1.3% | 159,100 |
| 2019/04/02 | 3,540 | 3,540 | 3,500 | 3,500 | +10 | +0.3% | 144,300 |
| 2019/04/01 | 3,485 | 3,505 | 3,460 | 3,490 | +20 | +0.6% | 279,900 |
| 2019/03/29 | 3,400 | 3,475 | 3,400 | 3,470 | +70 | +2.1% | 259,100 |
| 2019/03/28 | 3,440 | 3,450 | 3,355 | 3,400 | -25 | -0.7% | 253,500 |
| 2019/03/27 | 3,445 | 3,495 | 3,395 | 3,425 | -55 | -1.6% | 369,800 |
| 2019/03/26 | 3,435 | 3,485 | 3,415 | 3,480 | +65 | +1.9% | 413,600 |
| 2019/03/25 | 3,455 | 3,455 | 3,360 | 3,415 | -95 | -2.7% | 325,100 |
| 2019/03/22 | 3,515 | 3,515 | 3,435 | 3,510 | -15 | -0.4% | 377,900 |
| 2019/03/20 | 3,560 | 3,580 | 3,505 | 3,525 | -80 | -2.2% | 282,300 |
| 2019/03/19 | 3,655 | 3,665 | 3,560 | 3,605 | -35 | -1% | 144,100 |
| 2019/03/18 | 3,690 | 3,705 | 3,615 | 3,640 | -25 | -0.7% | 233,600 |
| 2019/03/15 | 3,490 | 3,680 | 3,480 | 3,665 | +90 | +2.5% | 298,700 |
| 2019/03/14 | 3,750 | 3,750 | 3,570 | 3,575 | -130 | -3.5% | 182,800 |
| 2019/03/13 | 3,730 | 3,765 | 3,700 | 3,705 | -20 | -0.5% | 116,900 |
| 2019/03/12 | 3,670 | 3,750 | 3,670 | 3,725 | +40 | +1.1% | 180,100 |
| 2019/03/11 | 3,700 | 3,720 | 3,675 | 3,685 | -15 | -0.4% | 139,000 |
| 2019/03/08 | 3,780 | 3,800 | 3,680 | 3,700 | -130 | -3.4% | 234,200 |
| 2019/03/07 | 3,855 | 3,880 | 3,810 | 3,830 | -40 | -1% | 148,300 |
| 2019/03/06 | 3,880 | 3,880 | 3,850 | 3,870 | +15 | +0.4% | 117,100 |
| 2019/03/05 | 3,860 | 3,870 | 3,815 | 3,855 | -45 | -1.2% | 118,200 |
| 2019/03/04 | 3,865 | 3,910 | 3,860 | 3,900 | +85 | +2.2% | 154,700 |
| 2019/03/01 | 3,810 | 3,830 | 3,795 | 3,815 | +5 | +0.1% | 136,400 |
1351～
1400
件表示中 / 3586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 | 515,000円 | +6.6% | +1.5% | 2.52% | 12.56倍 | 1.23倍 |
|
九州本拠に首都圏にも展開。九州電力系だが九電向けの依存度は１割強、東南アジアにも展開 |
| コムシスＨＤ | 333,700円 | +5.0% | +0.3% | 3.30% | 14.65倍 | 1.09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 | 181,200円 | +2.6% | -1.6% | 3.42% | 16.89倍 | 1.21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 | 131,800円 | -0.3% | +999.9% | 3.03% | 13.85倍 | 0.81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 |
| インフロニアＨＤ | 120,900円 | +5.9% | +14.7% | 4.96% | 8.14倍 | 0.61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
