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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 3,880 | 3,885 | 3,800 | 3,810 | -40 | -1% | 169,800 |
| 2019/02/27 | 3,870 | 3,895 | 3,850 | 3,850 | -20 | -0.5% | 150,400 |
| 2019/02/26 | 3,910 | 3,910 | 3,850 | 3,870 | +15 | +0.4% | 128,100 |
| 2019/02/25 | 3,840 | 3,870 | 3,820 | 3,855 | +35 | +0.9% | 181,000 |
| 2019/02/22 | 3,840 | 3,855 | 3,815 | 3,820 | -25 | -0.7% | 125,600 |
| 2019/02/21 | 3,865 | 3,885 | 3,835 | 3,845 | -5 | -0.1% | 140,200 |
| 2019/02/20 | 3,830 | 3,865 | 3,810 | 3,850 | +25 | +0.7% | 137,100 |
| 2019/02/19 | 3,825 | 3,840 | 3,790 | 3,825 | -5 | -0.1% | 141,000 |
| 2019/02/18 | 3,875 | 3,875 | 3,810 | 3,830 | +20 | +0.5% | 147,300 |
| 2019/02/15 | 3,855 | 3,860 | 3,765 | 3,810 | -70 | -1.8% | 185,700 |
| 2019/02/14 | 3,860 | 3,935 | 3,855 | 3,880 | +75 | +2% | 286,000 |
| 2019/02/13 | 3,880 | 3,910 | 3,795 | 3,805 | -90 | -2.3% | 208,900 |
| 2019/02/12 | 3,880 | 3,915 | 3,825 | 3,895 | +45 | +1.2% | 158,300 |
| 2019/02/08 | 3,885 | 3,900 | 3,825 | 3,850 | -85 | -2.2% | 127,800 |
| 2019/02/07 | 4,000 | 4,015 | 3,895 | 3,935 | -65 | -1.6% | 100,500 |
| 2019/02/06 | 3,975 | 4,020 | 3,960 | 4,000 | +45 | +1.1% | 157,600 |
| 2019/02/05 | 3,990 | 4,025 | 3,930 | 3,955 | +10 | +0.3% | 225,400 |
| 2019/02/04 | 3,865 | 4,000 | 3,865 | 3,945 | +140 | +3.7% | 262,100 |
| 2019/02/01 | 3,880 | 3,905 | 3,685 | 3,805 | -100 | -2.6% | 396,300 |
| 2019/01/31 | 3,890 | 3,915 | 3,855 | 3,905 | +75 | +2% | 233,000 |
| 2019/01/30 | 3,815 | 3,855 | 3,800 | 3,830 | +5 | +0.1% | 173,400 |
| 2019/01/29 | 3,725 | 3,830 | 3,725 | 3,825 | +40 | +1.1% | 203,400 |
| 2019/01/28 | 3,855 | 3,860 | 3,775 | 3,785 | -45 | -1.2% | 133,000 |
| 2019/01/25 | 3,825 | 3,860 | 3,795 | 3,830 | +5 | +0.1% | 134,600 |
| 2019/01/24 | 3,750 | 3,840 | 3,690 | 3,825 | +40 | +1.1% | 259,100 |
| 2019/01/23 | 3,750 | 3,790 | 3,735 | 3,785 | -65 | -1.7% | 380,700 |
| 2019/01/22 | 3,940 | 3,945 | 3,840 | 3,850 | -105 | -2.7% | 183,500 |
| 2019/01/21 | 3,935 | 4,005 | 3,925 | 3,955 | +55 | +1.4% | 160,200 |
| 2019/01/18 | 3,835 | 3,925 | 3,825 | 3,900 | +45 | +1.2% | 138,500 |
| 2019/01/17 | 3,825 | 3,880 | 3,800 | 3,855 | +80 | +2.1% | 230,000 |
| 2019/01/16 | 3,775 | 3,810 | 3,765 | 3,775 | -60 | -1.6% | 212,700 |
| 2019/01/15 | 3,785 | 3,840 | 3,755 | 3,835 | -90 | -2.3% | 363,000 |
| 2019/01/11 | 3,920 | 3,980 | 3,870 | 3,925 | +45 | +1.2% | 302,900 |
| 2019/01/10 | 4,015 | 4,035 | 3,840 | 3,880 | -180 | -4.4% | 370,500 |
| 2019/01/09 | 4,130 | 4,160 | 4,055 | 4,060 | -65 | -1.6% | 143,300 |
| 2019/01/08 | 4,165 | 4,245 | 4,125 | 4,125 | +30 | +0.7% | 169,500 |
| 2019/01/07 | 4,100 | 4,145 | 4,095 | 4,095 | +115 | +2.9% | 159,500 |
| 2019/01/04 | 4,100 | 4,115 | 3,950 | 3,980 | -190 | -4.6% | 200,100 |
| 2018/12/28 | 4,085 | 4,180 | 4,075 | 4,170 | +70 | +1.7% | 180,700 |
| 2018/12/27 | 4,030 | 4,105 | 4,000 | 4,100 | +255 | +6.6% | 166,800 |
| 2018/12/26 | 3,790 | 3,870 | 3,790 | 3,845 | +75 | +2% | 211,900 |
| 2018/12/25 | 3,885 | 3,905 | 3,725 | 3,770 | -115 | -3% | 271,700 |
| 2018/12/21 | 3,920 | 3,920 | 3,850 | 3,885 | -55 | -1.4% | 259,800 |
| 2018/12/20 | 4,025 | 4,035 | 3,935 | 3,940 | -130 | -3.2% | 253,300 |
| 2018/12/19 | 4,095 | 4,195 | 4,060 | 4,070 | -40 | -1% | 200,700 |
| 2018/12/18 | 4,125 | 4,185 | 4,105 | 4,110 | -85 | -2% | 158,300 |
| 2018/12/17 | 4,225 | 4,240 | 4,165 | 4,195 | -10 | -0.2% | 126,800 |
| 2018/12/14 | 4,375 | 4,375 | 4,200 | 4,205 | -125 | -2.9% | 344,100 |
| 2018/12/13 | 4,240 | 4,345 | 4,205 | 4,330 | +135 | +3.2% | 294,700 |
| 2018/12/12 | 4,070 | 4,210 | 4,055 | 4,195 | +170 | +4.2% | 272,200 |
1401～
1450
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
