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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 5,230 | 5,320 | 5,230 | 5,250 | +10 | +0.2% | 105,600 |
| 2018/07/17 | 5,210 | 5,280 | 5,180 | 5,240 | +30 | +0.6% | 173,600 |
| 2018/07/13 | 5,150 | 5,330 | 5,130 | 5,210 | +90 | +1.8% | 245,400 |
| 2018/07/12 | 5,150 | 5,200 | 5,120 | 5,120 | -10 | -0.2% | 244,900 |
| 2018/07/11 | 5,120 | 5,160 | 5,080 | 5,130 | -60 | -1.2% | 102,000 |
| 2018/07/10 | 5,220 | 5,260 | 5,170 | 5,190 | -10 | -0.2% | 109,900 |
| 2018/07/09 | 5,200 | 5,220 | 5,140 | 5,200 | +100 | +2% | 105,700 |
| 2018/07/06 | 5,090 | 5,110 | 5,030 | 5,100 | ±0 | ±0% | 90,800 |
| 2018/07/05 | 5,180 | 5,180 | 5,080 | 5,100 | -100 | -1.9% | 87,100 |
| 2018/07/04 | 5,070 | 5,230 | 5,070 | 5,200 | +70 | +1.4% | 89,600 |
| 2018/07/03 | 5,190 | 5,220 | 5,090 | 5,130 | -80 | -1.5% | 117,900 |
| 2018/07/02 | 5,350 | 5,350 | 5,190 | 5,210 | -140 | -2.6% | 117,500 |
| 2018/06/29 | 5,300 | 5,370 | 5,270 | 5,350 | +50 | +0.9% | 139,000 |
| 2018/06/28 | 5,370 | 5,370 | 5,270 | 5,300 | -80 | -1.5% | 117,600 |
| 2018/06/27 | 5,350 | 5,420 | 5,320 | 5,380 | ±0 | ±0% | 120,900 |
| 2018/06/26 | 5,320 | 5,390 | 5,280 | 5,380 | +10 | +0.2% | 58,200 |
| 2018/06/25 | 5,410 | 5,440 | 5,370 | 5,370 | -90 | -1.6% | 95,600 |
| 2018/06/22 | 5,360 | 5,480 | 5,350 | 5,460 | +40 | +0.7% | 122,500 |
| 2018/06/21 | 5,370 | 5,460 | 5,350 | 5,420 | +10 | +0.2% | 110,300 |
| 2018/06/20 | 5,290 | 5,420 | 5,280 | 5,410 | +120 | +2.3% | 155,400 |
| 2018/06/19 | 5,380 | 5,400 | 5,280 | 5,290 | -140 | -2.6% | 114,300 |
| 2018/06/18 | 5,440 | 5,470 | 5,400 | 5,430 | -60 | -1.1% | 93,300 |
| 2018/06/15 | 5,550 | 5,550 | 5,460 | 5,490 | +10 | +0.2% | 118,700 |
| 2018/06/14 | 5,500 | 5,520 | 5,460 | 5,480 | -40 | -0.7% | 86,900 |
| 2018/06/13 | 5,480 | 5,540 | 5,450 | 5,520 | +40 | +0.7% | 70,600 |
| 2018/06/12 | 5,430 | 5,500 | 5,380 | 5,480 | +60 | +1.1% | 136,700 |
| 2018/06/11 | 5,420 | 5,450 | 5,350 | 5,420 | ±0 | ±0% | 99,200 |
| 2018/06/08 | 5,410 | 5,450 | 5,400 | 5,420 | +10 | +0.2% | 139,600 |
| 2018/06/07 | 5,440 | 5,440 | 5,360 | 5,410 | +20 | +0.4% | 82,800 |
| 2018/06/06 | 5,370 | 5,410 | 5,330 | 5,390 | -20 | -0.4% | 105,700 |
| 2018/06/05 | 5,450 | 5,470 | 5,370 | 5,410 | ±0 | ±0% | 98,000 |
| 2018/06/04 | 5,480 | 5,480 | 5,370 | 5,410 | +70 | +1.3% | 130,600 |
| 2018/06/01 | 5,230 | 5,360 | 5,220 | 5,340 | +90 | +1.7% | 151,100 |
| 2018/05/31 | 5,270 | 5,290 | 5,210 | 5,250 | +10 | +0.2% | 151,800 |
| 2018/05/30 | 5,300 | 5,350 | 5,210 | 5,240 | -110 | -2.1% | 175,200 |
| 2018/05/29 | 5,380 | 5,400 | 5,330 | 5,350 | -20 | -0.4% | 126,300 |
| 2018/05/28 | 5,410 | 5,430 | 5,360 | 5,370 | ±0 | ±0% | 103,100 |
| 2018/05/25 | 5,400 | 5,440 | 5,360 | 5,370 | -30 | -0.6% | 115,000 |
| 2018/05/24 | 5,470 | 5,520 | 5,390 | 5,400 | -90 | -1.6% | 163,000 |
| 2018/05/23 | 5,450 | 5,530 | 5,450 | 5,490 | -40 | -0.7% | 135,900 |
| 2018/05/22 | 5,550 | 5,570 | 5,490 | 5,530 | +20 | +0.4% | 117,200 |
| 2018/05/21 | 5,520 | 5,570 | 5,470 | 5,510 | -40 | -0.7% | 119,100 |
| 2018/05/18 | 5,510 | 5,590 | 5,470 | 5,550 | +60 | +1.1% | 164,200 |
| 2018/05/17 | 5,470 | 5,500 | 5,400 | 5,490 | +50 | +0.9% | 227,100 |
| 2018/05/16 | 5,430 | 5,520 | 5,420 | 5,440 | +20 | +0.4% | 279,800 |
| 2018/05/15 | 5,360 | 5,430 | 5,350 | 5,420 | +60 | +1.1% | 150,200 |
| 2018/05/14 | 5,290 | 5,370 | 5,280 | 5,360 | +130 | +2.5% | 226,000 |
| 2018/05/11 | 5,240 | 5,290 | 5,170 | 5,230 | -60 | -1.1% | 225,600 |
| 2018/05/10 | 5,360 | 5,370 | 5,220 | 5,290 | -40 | -0.8% | 139,900 |
| 2018/05/09 | 5,250 | 5,340 | 5,220 | 5,330 | +160 | +3.1% | 349,600 |
1551～
1600
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
