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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 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 |
| 2017/12/06 | 5,220 | 5,310 | 5,200 | 5,210 | -40 | -0.8% | 99,200 |
| 2017/12/05 | 5,230 | 5,290 | 5,220 | 5,250 | ±0 | ±0% | 131,100 |
| 2017/12/04 | 5,310 | 5,380 | 5,230 | 5,250 | -20 | -0.4% | 116,300 |
| 2017/12/01 | 5,310 | 5,330 | 5,250 | 5,270 | -50 | -0.9% | 132,800 |
| 2017/11/30 | 5,300 | 5,340 | 5,200 | 5,320 | +50 | +0.9% | 175,600 |
| 2017/11/29 | 5,200 | 5,270 | 5,170 | 5,270 | +120 | +2.3% | 107,800 |
| 2017/11/28 | 5,200 | 5,230 | 5,110 | 5,150 | -20 | -0.4% | 140,000 |
| 2017/11/27 | 5,300 | 5,300 | 5,170 | 5,170 | -170 | -3.2% | 157,800 |
| 2017/11/24 | 5,240 | 5,370 | 5,220 | 5,340 | +100 | +1.9% | 168,500 |
| 2017/11/22 | 5,230 | 5,270 | 5,160 | 5,240 | +60 | +1.2% | 155,000 |
| 2017/11/21 | 5,040 | 5,190 | 5,030 | 5,180 | +180 | +3.6% | 211,300 |
| 2017/11/20 | 4,880 | 5,010 | 4,870 | 5,000 | +95 | +1.9% | 182,000 |
| 2017/11/17 | 5,030 | 5,030 | 4,885 | 4,905 | -80 | -1.6% | 298,600 |
| 2017/11/16 | 4,870 | 5,020 | 4,825 | 4,985 | +65 | +1.3% | 196,700 |
1801～
1850
件表示中 / 3722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 | 579,000円 | +3.4% | +6.9% | 3.11% | 12.79倍 | 1.32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 |
| 高砂熱 | 681,500円 | +7.4% | +8.7% | 2.54% | 15.61倍 | 2.48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 | 325,700円 | +0.9% | -1.4% | 3.68% | 12.33倍 | 1.02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 | 182,800円 | +5.8% | +10.3% | 3.61% | 12.54倍 | 1.17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 | 126,400円 | -19.6% | +94.3% | 3.16% | 20.36倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
