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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 5,140 | 5,190 | 5,070 | 5,170 | -40 | -0.8% | 242,900 |
| 2018/05/07 | 5,340 | 5,340 | 5,160 | 5,210 | -100 | -1.9% | 243,700 |
| 2018/05/02 | 5,250 | 5,360 | 5,160 | 5,310 | +100 | +1.9% | 308,900 |
| 2018/05/01 | 5,230 | 5,390 | 5,180 | 5,210 | +80 | +1.6% | 457,500 |
| 2018/04/27 | 5,180 | 5,210 | 5,060 | 5,130 | -40 | -0.8% | 244,800 |
| 2018/04/26 | 5,240 | 5,250 | 5,050 | 5,170 | -70 | -1.3% | 338,600 |
| 2018/04/25 | 5,270 | 5,290 | 5,210 | 5,240 | -120 | -2.2% | 261,500 |
| 2018/04/24 | 5,320 | 5,380 | 5,260 | 5,360 | +50 | +0.9% | 134,800 |
| 2018/04/23 | 5,340 | 5,360 | 5,290 | 5,310 | -20 | -0.4% | 113,200 |
| 2018/04/20 | 5,290 | 5,340 | 5,260 | 5,330 | -20 | -0.4% | 126,500 |
| 2018/04/19 | 5,380 | 5,390 | 5,300 | 5,350 | ±0 | ±0% | 105,700 |
| 2018/04/18 | 5,310 | 5,360 | 5,270 | 5,350 | +30 | +0.6% | 149,800 |
| 2018/04/17 | 5,320 | 5,370 | 5,280 | 5,320 | -10 | -0.2% | 124,300 |
| 2018/04/16 | 5,340 | 5,390 | 5,320 | 5,330 | +10 | +0.2% | 106,000 |
| 2018/04/13 | 5,380 | 5,410 | 5,310 | 5,320 | -50 | -0.9% | 181,600 |
| 2018/04/12 | 5,330 | 5,400 | 5,300 | 5,370 | ±0 | ±0% | 132,600 |
| 2018/04/11 | 5,400 | 5,470 | 5,300 | 5,370 | -10 | -0.2% | 186,700 |
| 2018/04/10 | 5,350 | 5,450 | 5,340 | 5,380 | +10 | +0.2% | 132,300 |
| 2018/04/09 | 5,330 | 5,430 | 5,320 | 5,370 | +10 | +0.2% | 145,300 |
| 2018/04/06 | 5,330 | 5,430 | 5,280 | 5,360 | +100 | +1.9% | 187,700 |
| 2018/04/05 | 5,300 | 5,300 | 5,180 | 5,260 | -10 | -0.2% | 177,000 |
| 2018/04/04 | 5,200 | 5,300 | 5,160 | 5,270 | ±0 | ±0% | 225,400 |
| 2018/04/03 | 5,150 | 5,310 | 5,110 | 5,270 | +60 | +1.2% | 221,300 |
| 2018/04/02 | 5,280 | 5,280 | 5,200 | 5,210 | -20 | -0.4% | 121,100 |
| 2018/03/30 | 5,260 | 5,290 | 5,180 | 5,230 | +70 | +1.4% | 226,500 |
| 2018/03/29 | 4,975 | 5,160 | 4,975 | 5,160 | +255 | +5.2% | 367,700 |
| 2018/03/28 | 4,835 | 4,905 | 4,780 | 4,905 | +25 | +0.5% | 251,900 |
| 2018/03/27 | 4,795 | 4,880 | 4,790 | 4,880 | +155 | +3.3% | 174,600 |
| 2018/03/26 | 4,580 | 4,730 | 4,550 | 4,725 | +100 | +2.2% | 168,900 |
| 2018/03/23 | 4,695 | 4,755 | 4,605 | 4,625 | -225 | -4.6% | 170,000 |
| 2018/03/22 | 4,850 | 4,855 | 4,785 | 4,850 | +45 | +0.9% | 158,100 |
| 2018/03/20 | 4,785 | 4,805 | 4,675 | 4,805 | +15 | +0.3% | 143,900 |
| 2018/03/19 | 4,830 | 4,870 | 4,755 | 4,790 | -65 | -1.3% | 117,600 |
| 2018/03/16 | 4,925 | 4,925 | 4,815 | 4,855 | -80 | -1.6% | 224,900 |
| 2018/03/15 | 4,935 | 4,980 | 4,860 | 4,935 | +10 | +0.2% | 119,300 |
| 2018/03/14 | 4,895 | 4,950 | 4,880 | 4,925 | +25 | +0.5% | 127,100 |
| 2018/03/13 | 4,820 | 4,905 | 4,820 | 4,900 | +35 | +0.7% | 116,700 |
| 2018/03/12 | 4,910 | 4,920 | 4,820 | 4,865 | +10 | +0.2% | 114,800 |
| 2018/03/09 | 4,925 | 4,980 | 4,805 | 4,855 | ±0 | ±0% | 224,100 |
| 2018/03/08 | 4,835 | 4,860 | 4,785 | 4,855 | +50 | +1% | 248,200 |
| 2018/03/07 | 4,805 | 4,865 | 4,785 | 4,805 | -35 | -0.7% | 140,800 |
| 2018/03/06 | 4,760 | 4,895 | 4,715 | 4,840 | +120 | +2.5% | 206,600 |
| 2018/03/05 | 4,730 | 4,765 | 4,670 | 4,720 | -80 | -1.7% | 245,100 |
| 2018/03/02 | 4,800 | 4,865 | 4,780 | 4,800 | -95 | -1.9% | 223,700 |
| 2018/03/01 | 4,915 | 4,970 | 4,875 | 4,895 | -65 | -1.3% | 191,800 |
| 2018/02/28 | 5,030 | 5,070 | 4,960 | 4,960 | -90 | -1.8% | 200,700 |
| 2018/02/27 | 5,100 | 5,130 | 5,030 | 5,050 | ±0 | ±0% | 162,600 |
| 2018/02/26 | 5,100 | 5,160 | 5,050 | 5,050 | ±0 | ±0% | 152,000 |
| 2018/02/23 | 5,040 | 5,070 | 5,000 | 5,050 | +10 | +0.2% | 211,000 |
| 2018/02/22 | 4,990 | 5,070 | 4,960 | 5,040 | +20 | +0.4% | 190,600 |
1601～
1650
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
