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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,575 | 4,595 | 4,495 | 4,510 | +10 | +0.2% | 287,600 |
| 2018/09/27 | 4,550 | 4,610 | 4,480 | 4,500 | -95 | -2.1% | 435,000 |
| 2018/09/26 | 4,545 | 4,600 | 4,525 | 4,595 | +20 | +0.4% | 292,700 |
| 2018/09/25 | 4,480 | 4,575 | 4,415 | 4,575 | +80 | +1.8% | 434,300 |
| 2018/09/21 | 4,410 | 4,510 | 4,385 | 4,495 | +30 | +0.7% | 460,200 |
| 2018/09/20 | 4,520 | 4,525 | 4,425 | 4,465 | -35 | -0.8% | 303,300 |
| 2018/09/19 | 4,570 | 4,570 | 4,480 | 4,500 | ±0 | ±0% | 339,400 |
| 2018/09/18 | 4,415 | 4,510 | 4,360 | 4,500 | +70 | +1.6% | 380,300 |
| 2018/09/14 | 4,445 | 4,455 | 4,385 | 4,430 | +55 | +1.3% | 460,200 |
| 2018/09/13 | 4,365 | 4,420 | 4,320 | 4,375 | +80 | +1.9% | 309,500 |
| 2018/09/12 | 4,275 | 4,310 | 4,250 | 4,295 | +30 | +0.7% | 178,000 |
| 2018/09/11 | 4,230 | 4,300 | 4,215 | 4,265 | +15 | +0.4% | 195,000 |
| 2018/09/10 | 4,235 | 4,300 | 4,225 | 4,250 | -10 | -0.2% | 172,900 |
| 2018/09/07 | 4,275 | 4,320 | 4,210 | 4,260 | -60 | -1.4% | 193,700 |
| 2018/09/06 | 4,250 | 4,360 | 4,215 | 4,320 | +70 | +1.6% | 219,400 |
| 2018/09/05 | 4,215 | 4,290 | 4,210 | 4,250 | +85 | +2% | 197,100 |
| 2018/09/04 | 4,215 | 4,220 | 4,145 | 4,165 | -25 | -0.6% | 163,700 |
| 2018/09/03 | 4,245 | 4,275 | 4,175 | 4,190 | -40 | -0.9% | 135,700 |
| 2018/08/31 | 4,185 | 4,275 | 4,180 | 4,230 | +10 | +0.2% | 154,800 |
| 2018/08/30 | 4,225 | 4,260 | 4,205 | 4,220 | +15 | +0.4% | 177,600 |
| 2018/08/29 | 4,150 | 4,250 | 4,150 | 4,205 | +55 | +1.3% | 146,800 |
| 2018/08/28 | 4,230 | 4,260 | 4,125 | 4,150 | -10 | -0.2% | 156,600 |
| 2018/08/27 | 4,135 | 4,185 | 4,110 | 4,160 | +30 | +0.7% | 109,200 |
| 2018/08/24 | 4,170 | 4,170 | 4,100 | 4,130 | +30 | +0.7% | 128,300 |
| 2018/08/23 | 4,020 | 4,125 | 4,010 | 4,100 | +50 | +1.2% | 154,300 |
| 2018/08/22 | 3,970 | 4,080 | 3,970 | 4,050 | +90 | +2.3% | 130,300 |
| 2018/08/21 | 3,995 | 3,995 | 3,930 | 3,960 | -70 | -1.7% | 171,100 |
| 2018/08/20 | 4,045 | 4,100 | 4,030 | 4,030 | -30 | -0.7% | 104,100 |
| 2018/08/17 | 4,010 | 4,090 | 4,000 | 4,060 | +65 | +1.6% | 115,900 |
| 2018/08/16 | 4,000 | 4,020 | 3,935 | 3,995 | -85 | -2.1% | 129,500 |
| 2018/08/15 | 4,170 | 4,215 | 4,045 | 4,080 | -65 | -1.6% | 125,500 |
| 2018/08/14 | 4,060 | 4,160 | 4,005 | 4,145 | +75 | +1.8% | 196,700 |
| 2018/08/13 | 4,150 | 4,170 | 4,065 | 4,070 | -135 | -3.2% | 138,700 |
| 2018/08/10 | 4,225 | 4,245 | 4,185 | 4,205 | -40 | -0.9% | 141,000 |
| 2018/08/09 | 4,190 | 4,275 | 4,150 | 4,245 | +45 | +1.1% | 170,800 |
| 2018/08/08 | 4,215 | 4,260 | 4,165 | 4,200 | -10 | -0.2% | 187,000 |
| 2018/08/07 | 4,250 | 4,250 | 4,150 | 4,210 | -70 | -1.6% | 328,000 |
| 2018/08/06 | 4,305 | 4,365 | 4,270 | 4,280 | -110 | -2.5% | 318,300 |
| 2018/08/03 | 4,525 | 4,525 | 4,375 | 4,390 | -140 | -3.1% | 285,200 |
| 2018/08/02 | 4,600 | 4,610 | 4,465 | 4,530 | -95 | -2.1% | 417,400 |
| 2018/08/01 | 4,455 | 4,625 | 4,450 | 4,625 | +155 | +3.5% | 470,400 |
| 2018/07/31 | 4,750 | 4,765 | 4,375 | 4,470 | -790 | -15% | 981,500 |
| 2018/07/30 | 5,320 | 5,350 | 5,260 | 5,260 | -140 | -2.6% | 149,600 |
| 2018/07/27 | 5,470 | 5,480 | 5,380 | 5,400 | -40 | -0.7% | 111,600 |
| 2018/07/26 | 5,400 | 5,510 | 5,370 | 5,440 | +140 | +2.6% | 207,700 |
| 2018/07/25 | 5,380 | 5,420 | 5,290 | 5,300 | -30 | -0.6% | 160,000 |
| 2018/07/24 | 5,190 | 5,340 | 5,170 | 5,330 | +170 | +3.3% | 144,800 |
| 2018/07/23 | 5,190 | 5,210 | 5,150 | 5,160 | -60 | -1.1% | 87,400 |
| 2018/07/20 | 5,220 | 5,280 | 5,180 | 5,220 | ±0 | ±0% | 106,100 |
| 2018/07/19 | 5,240 | 5,270 | 5,200 | 5,220 | -30 | -0.6% | 80,800 |
1501～
1550
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
