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 |
|---|---|---|---|---|---|---|---|
| 2018/03/20 | 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 |
| 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 |
1801～
1850
件表示中 / 3755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 | 685,700円 | +3.4% | +6.9% | 2.63% | 15.15倍 | 1.56倍 |
|
九州本拠に首都圏へ展開。九州電力系だが九電向けの依存度は１割強、東南アジアにも進出 |
| 長谷工 | 229,200円 | +4.5% | +1.9% | 3.93% | 11.32倍 | 1.17倍 |
|
マンション建築首位。土地手当て、計画立案から施工まで一貫モデル構築。販売や管理、仲介も |
| 高砂熱 | 770,900円 | +7.4% | +8.7% | 2.24% | 17.57倍 | 2.79倍 |
|
空調工事の最大手。環境ソリューション企業を志向。中国やタイ、ベトナムなどアジア展開強化 |
| コムシスＨＤ | 353,100円 | +0.9% | -1.4% | 3.40% | 13.33倍 | 1.10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 | 204,200円 | +5.8% | +10.3% | 3.23% | 13.98倍 | 1.30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 |
市場注目の銘柄
チャート関連のコラム
