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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 4,040 | 4,075 | 4,010 | 4,025 | +10 | +0.2% | 228,600 |
| 2018/12/10 | 4,005 | 4,065 | 3,995 | 4,015 | -50 | -1.2% | 235,800 |
| 2018/12/07 | 4,110 | 4,125 | 4,030 | 4,065 | -50 | -1.2% | 236,000 |
| 2018/12/06 | 4,140 | 4,160 | 4,085 | 4,115 | -75 | -1.8% | 281,500 |
| 2018/12/05 | 4,175 | 4,240 | 4,135 | 4,190 | -60 | -1.4% | 155,400 |
| 2018/12/04 | 4,385 | 4,410 | 4,225 | 4,250 | -205 | -4.6% | 285,300 |
| 2018/12/03 | 4,475 | 4,530 | 4,440 | 4,455 | +40 | +0.9% | 215,100 |
| 2018/11/30 | 4,325 | 4,435 | 4,300 | 4,415 | +60 | +1.4% | 257,800 |
| 2018/11/29 | 4,320 | 4,410 | 4,300 | 4,355 | +105 | +2.5% | 306,100 |
| 2018/11/28 | 4,250 | 4,270 | 4,220 | 4,250 | +35 | +0.8% | 144,000 |
| 2018/11/27 | 4,265 | 4,290 | 4,205 | 4,215 | -25 | -0.6% | 170,900 |
| 2018/11/26 | 4,240 | 4,290 | 4,220 | 4,240 | -65 | -1.5% | 228,100 |
| 2018/11/22 | 4,285 | 4,310 | 4,245 | 4,305 | +35 | +0.8% | 124,600 |
| 2018/11/21 | 4,230 | 4,285 | 4,220 | 4,270 | -80 | -1.8% | 123,600 |
| 2018/11/20 | 4,270 | 4,370 | 4,270 | 4,350 | +25 | +0.6% | 167,200 |
| 2018/11/19 | 4,320 | 4,355 | 4,310 | 4,325 | -5 | -0.1% | 104,200 |
| 2018/11/16 | 4,380 | 4,390 | 4,290 | 4,330 | -15 | -0.3% | 158,700 |
| 2018/11/15 | 4,245 | 4,350 | 4,225 | 4,345 | +75 | +1.8% | 144,700 |
| 2018/11/14 | 4,255 | 4,315 | 4,245 | 4,270 | +5 | +0.1% | 140,300 |
| 2018/11/13 | 4,335 | 4,335 | 4,210 | 4,265 | -140 | -3.2% | 192,900 |
| 2018/11/12 | 4,425 | 4,435 | 4,310 | 4,405 | -80 | -1.8% | 276,000 |
| 2018/11/09 | 4,465 | 4,505 | 4,440 | 4,485 | +40 | +0.9% | 167,400 |
| 2018/11/08 | 4,435 | 4,485 | 4,410 | 4,445 | +70 | +1.6% | 191,100 |
| 2018/11/07 | 4,400 | 4,475 | 4,355 | 4,375 | -40 | -0.9% | 253,200 |
| 2018/11/06 | 4,365 | 4,435 | 4,340 | 4,415 | +70 | +1.6% | 221,200 |
| 2018/11/05 | 4,240 | 4,375 | 4,240 | 4,345 | +55 | +1.3% | 217,600 |
| 2018/11/02 | 4,240 | 4,380 | 4,205 | 4,290 | +55 | +1.3% | 380,300 |
| 2018/11/01 | 4,070 | 4,265 | 4,025 | 4,235 | +120 | +2.9% | 361,000 |
| 2018/10/31 | 4,085 | 4,215 | 4,080 | 4,115 | +30 | +0.7% | 353,100 |
| 2018/10/30 | 3,880 | 4,105 | 3,870 | 4,085 | +165 | +4.2% | 303,300 |
| 2018/10/29 | 3,925 | 4,120 | 3,890 | 3,920 | +165 | +4.4% | 1,144,700 |
| 2018/10/26 | 3,920 | 3,950 | 3,560 | 3,755 | -165 | -4.2% | 816,900 |
| 2018/10/25 | 3,745 | 4,000 | 3,735 | 3,920 | -175 | -4.3% | 772,900 |
| 2018/10/24 | 4,090 | 4,145 | 4,060 | 4,095 | +75 | +1.9% | 213,700 |
| 2018/10/23 | 4,145 | 4,155 | 4,020 | 4,020 | -165 | -3.9% | 158,100 |
| 2018/10/22 | 4,105 | 4,200 | 4,100 | 4,185 | +50 | +1.2% | 177,200 |
| 2018/10/19 | 4,145 | 4,160 | 4,120 | 4,135 | -25 | -0.6% | 191,300 |
| 2018/10/18 | 4,175 | 4,220 | 4,145 | 4,160 | -10 | -0.2% | 164,300 |
| 2018/10/17 | 4,145 | 4,215 | 4,130 | 4,170 | +95 | +2.3% | 266,300 |
| 2018/10/16 | 4,025 | 4,080 | 4,015 | 4,075 | +25 | +0.6% | 181,000 |
| 2018/10/15 | 4,225 | 4,225 | 4,035 | 4,050 | -160 | -3.8% | 313,100 |
| 2018/10/12 | 4,160 | 4,240 | 4,140 | 4,210 | +15 | +0.4% | 221,600 |
| 2018/10/11 | 4,305 | 4,335 | 4,175 | 4,195 | -240 | -5.4% | 324,800 |
| 2018/10/10 | 4,485 | 4,515 | 4,385 | 4,435 | +20 | +0.5% | 235,100 |
| 2018/10/09 | 4,430 | 4,470 | 4,400 | 4,415 | -45 | -1% | 328,900 |
| 2018/10/05 | 4,490 | 4,520 | 4,450 | 4,460 | -30 | -0.7% | 206,800 |
| 2018/10/04 | 4,515 | 4,515 | 4,450 | 4,490 | +45 | +1% | 206,600 |
| 2018/10/03 | 4,525 | 4,545 | 4,445 | 4,445 | -65 | -1.4% | 227,700 |
| 2018/10/02 | 4,560 | 4,585 | 4,485 | 4,510 | -15 | -0.3% | 279,300 |
| 2018/10/01 | 4,500 | 4,535 | 4,470 | 4,525 | +15 | +0.3% | 280,000 |
1451～
1500
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
