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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 5,010 | 5,040 | 4,955 | 5,020 | +10 | +0.2% | 148,700 |
| 2018/02/20 | 4,985 | 5,070 | 4,965 | 5,010 | +40 | +0.8% | 214,200 |
| 2018/02/19 | 4,840 | 4,985 | 4,820 | 4,970 | +200 | +4.2% | 173,400 |
| 2018/02/16 | 4,750 | 4,780 | 4,710 | 4,770 | +25 | +0.5% | 140,200 |
| 2018/02/15 | 4,715 | 4,770 | 4,680 | 4,745 | +50 | +1.1% | 196,800 |
| 2018/02/14 | 4,780 | 4,795 | 4,660 | 4,695 | -95 | -2% | 198,300 |
| 2018/02/13 | 4,955 | 4,955 | 4,770 | 4,790 | -40 | -0.8% | 253,800 |
| 2018/02/09 | 4,810 | 4,850 | 4,745 | 4,830 | -145 | -2.9% | 224,900 |
| 2018/02/08 | 4,805 | 4,995 | 4,805 | 4,975 | +175 | +3.6% | 323,000 |
| 2018/02/07 | 5,070 | 5,090 | 4,785 | 4,800 | -30 | -0.6% | 314,400 |
| 2018/02/06 | 4,785 | 4,855 | 4,685 | 4,830 | -280 | -5.5% | 392,700 |
| 2018/02/05 | 5,120 | 5,200 | 5,080 | 5,110 | -210 | -3.9% | 270,300 |
| 2018/02/02 | 5,210 | 5,370 | 5,130 | 5,320 | +210 | +4.1% | 429,800 |
| 2018/02/01 | 5,040 | 5,110 | 5,020 | 5,110 | +110 | +2.2% | 274,700 |
| 2018/01/31 | 5,090 | 5,220 | 4,940 | 5,000 | -650 | -11.5% | 852,100 |
| 2018/01/30 | 5,700 | 5,770 | 5,650 | 5,650 | -30 | -0.5% | 161,900 |
| 2018/01/29 | 5,630 | 5,750 | 5,610 | 5,680 | +70 | +1.2% | 145,900 |
| 2018/01/26 | 5,650 | 5,650 | 5,590 | 5,610 | -60 | -1.1% | 134,200 |
| 2018/01/25 | 5,710 | 5,730 | 5,670 | 5,670 | -70 | -1.2% | 140,800 |
| 2018/01/24 | 5,750 | 5,760 | 5,700 | 5,740 | -30 | -0.5% | 94,600 |
| 2018/01/23 | 5,620 | 5,780 | 5,620 | 5,770 | +170 | +3% | 177,100 |
| 2018/01/22 | 5,600 | 5,600 | 5,510 | 5,600 | +40 | +0.7% | 96,700 |
| 2018/01/19 | 5,530 | 5,570 | 5,520 | 5,560 | +100 | +1.8% | 113,300 |
| 2018/01/18 | 5,540 | 5,540 | 5,440 | 5,460 | +10 | +0.2% | 139,200 |
| 2018/01/17 | 5,500 | 5,510 | 5,450 | 5,450 | -80 | -1.4% | 88,900 |
| 2018/01/16 | 5,430 | 5,550 | 5,430 | 5,530 | +80 | +1.5% | 84,500 |
| 2018/01/15 | 5,480 | 5,500 | 5,430 | 5,450 | +10 | +0.2% | 127,400 |
| 2018/01/12 | 5,570 | 5,570 | 5,430 | 5,440 | -150 | -2.7% | 197,000 |
| 2018/01/11 | 5,630 | 5,630 | 5,540 | 5,590 | -60 | -1.1% | 155,500 |
| 2018/01/10 | 5,610 | 5,660 | 5,570 | 5,650 | +80 | +1.4% | 200,100 |
| 2018/01/09 | 5,610 | 5,650 | 5,560 | 5,570 | +10 | +0.2% | 186,000 |
| 2018/01/05 | 5,560 | 5,620 | 5,470 | 5,560 | -20 | -0.4% | 208,700 |
| 2018/01/04 | 5,500 | 5,580 | 5,470 | 5,580 | +130 | +2.4% | 146,600 |
| 2017/12/29 | 5,490 | 5,530 | 5,450 | 5,450 | +10 | +0.2% | 95,700 |
| 2017/12/28 | 5,520 | 5,520 | 5,420 | 5,440 | -70 | -1.3% | 126,900 |
| 2017/12/27 | 5,460 | 5,550 | 5,450 | 5,510 | +50 | +0.9% | 66,500 |
| 2017/12/26 | 5,500 | 5,520 | 5,450 | 5,460 | -30 | -0.5% | 65,000 |
| 2017/12/25 | 5,500 | 5,550 | 5,450 | 5,490 | -10 | -0.2% | 93,100 |
| 2017/12/22 | 5,520 | 5,550 | 5,480 | 5,500 | +30 | +0.5% | 105,400 |
| 2017/12/21 | 5,350 | 5,500 | 5,330 | 5,470 | +150 | +2.8% | 218,200 |
| 2017/12/20 | 5,290 | 5,350 | 5,250 | 5,320 | +40 | +0.8% | 195,400 |
| 2017/12/19 | 5,360 | 5,370 | 5,230 | 5,280 | -100 | -1.9% | 254,300 |
| 2017/12/18 | 5,320 | 5,380 | 5,280 | 5,380 | +30 | +0.6% | 141,200 |
| 2017/12/15 | 5,280 | 5,350 | 5,250 | 5,350 | +50 | +0.9% | 190,700 |
| 2017/12/14 | 5,280 | 5,360 | 5,280 | 5,300 | +30 | +0.6% | 110,800 |
| 2017/12/13 | 5,290 | 5,320 | 5,240 | 5,270 | -30 | -0.6% | 102,000 |
| 2017/12/12 | 5,320 | 5,320 | 5,270 | 5,300 | -30 | -0.6% | 87,500 |
| 2017/12/11 | 5,430 | 5,430 | 5,220 | 5,330 | -100 | -1.8% | 243,500 |
| 2017/12/08 | 5,370 | 5,440 | 5,370 | 5,430 | +20 | +0.4% | 231,200 |
| 2017/12/07 | 5,310 | 5,430 | 5,300 | 5,410 | +200 | +3.8% | 176,100 |
1651～
1700
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
