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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 4,245 | 4,375 | 4,215 | 4,325 | +80 | +1.9% | 352,000 |
| 2017/07/10 | 4,270 | 4,280 | 4,190 | 4,245 | +20 | +0.5% | 230,000 |
| 2017/07/07 | 4,205 | 4,250 | 4,180 | 4,225 | +65 | +1.6% | 390,300 |
| 2017/07/06 | 4,070 | 4,180 | 4,065 | 4,160 | +165 | +4.1% | 439,000 |
| 2017/07/05 | 3,950 | 4,000 | 3,920 | 3,995 | -10 | -0.2% | 215,700 |
| 2017/07/04 | 4,025 | 4,030 | 3,945 | 4,005 | -45 | -1.1% | 269,600 |
| 2017/07/03 | 4,040 | 4,065 | 3,995 | 4,050 | +25 | +0.6% | 199,400 |
| 2017/06/30 | 4,015 | 4,030 | 3,960 | 4,025 | -20 | -0.5% | 243,400 |
| 2017/06/29 | 4,055 | 4,055 | 4,000 | 4,045 | -5 | -0.1% | 167,100 |
| 2017/06/28 | 4,130 | 4,130 | 4,040 | 4,050 | -75 | -1.8% | 201,600 |
| 2017/06/27 | 4,165 | 4,165 | 4,085 | 4,125 | -35 | -0.8% | 176,900 |
| 2017/06/26 | 4,160 | 4,170 | 4,120 | 4,160 | -10 | -0.2% | 110,600 |
| 2017/06/23 | 4,165 | 4,190 | 4,155 | 4,170 | +10 | +0.2% | 95,600 |
| 2017/06/22 | 4,210 | 4,215 | 4,150 | 4,160 | -40 | -1% | 123,100 |
| 2017/06/21 | 4,130 | 4,235 | 4,130 | 4,200 | +50 | +1.2% | 192,000 |
| 2017/06/20 | 4,150 | 4,190 | 4,135 | 4,150 | +35 | +0.9% | 124,900 |
| 2017/06/19 | 4,060 | 4,175 | 4,060 | 4,115 | +45 | +1.1% | 187,200 |
| 2017/06/16 | 4,195 | 4,200 | 4,055 | 4,070 | -110 | -2.6% | 257,300 |
| 2017/06/15 | 4,100 | 4,185 | 4,095 | 4,180 | +75 | +1.8% | 182,400 |
| 2017/06/14 | 4,185 | 4,230 | 4,105 | 4,105 | -25 | -0.6% | 244,900 |
| 2017/06/13 | 3,980 | 4,140 | 3,975 | 4,130 | +170 | +4.3% | 379,700 |
| 2017/06/12 | 3,850 | 3,970 | 3,810 | 3,960 | +70 | +1.8% | 195,800 |
| 2017/06/09 | 3,900 | 3,930 | 3,875 | 3,890 | -5 | -0.1% | 159,100 |
| 2017/06/08 | 3,935 | 3,935 | 3,890 | 3,895 | -50 | -1.3% | 117,000 |
| 2017/06/07 | 3,945 | 3,950 | 3,885 | 3,945 | ±0 | ±0% | 182,900 |
| 2017/06/06 | 3,940 | 3,960 | 3,905 | 3,945 | -20 | -0.5% | 133,900 |
| 2017/06/05 | 3,840 | 3,975 | 3,790 | 3,965 | +90 | +2.3% | 340,300 |
| 2017/06/02 | 3,910 | 3,920 | 3,855 | 3,875 | -35 | -0.9% | 284,100 |
| 2017/06/01 | 3,920 | 3,960 | 3,895 | 3,910 | -20 | -0.5% | 205,800 |
| 2017/05/31 | 3,930 | 3,975 | 3,900 | 3,930 | -10 | -0.3% | 225,500 |
| 2017/05/30 | 3,950 | 3,960 | 3,860 | 3,940 | +10 | +0.3% | 322,000 |
| 2017/05/29 | 3,875 | 3,965 | 3,870 | 3,930 | +45 | +1.2% | 249,400 |
| 2017/05/26 | 3,905 | 3,905 | 3,845 | 3,885 | -25 | -0.6% | 160,700 |
| 2017/05/25 | 3,910 | 3,965 | 3,900 | 3,910 | ±0 | ±0% | 180,500 |
| 2017/05/24 | 3,895 | 3,930 | 3,845 | 3,910 | +30 | +0.8% | 224,800 |
| 2017/05/23 | 3,860 | 3,975 | 3,860 | 3,880 | +55 | +1.4% | 469,000 |
| 2017/05/22 | 3,780 | 3,845 | 3,780 | 3,825 | +60 | +1.6% | 342,400 |
| 2017/05/19 | 3,810 | 3,810 | 3,750 | 3,765 | -35 | -0.9% | 245,700 |
| 2017/05/18 | 3,730 | 3,805 | 3,705 | 3,800 | ±0 | ±0% | 306,800 |
| 2017/05/17 | 3,695 | 3,815 | 3,695 | 3,800 | +105 | +2.8% | 446,500 |
| 2017/05/16 | 3,700 | 3,705 | 3,630 | 3,695 | +10 | +0.3% | 338,900 |
| 2017/05/15 | 3,680 | 3,755 | 3,660 | 3,685 | +10 | +0.3% | 552,700 |
| 2017/05/12 | 3,630 | 3,680 | 3,630 | 3,675 | +45 | +1.2% | 355,300 |
| 2017/05/11 | 3,650 | 3,650 | 3,615 | 3,630 | -40 | -1.1% | 230,100 |
| 2017/05/10 | 3,690 | 3,700 | 3,655 | 3,670 | -20 | -0.5% | 192,400 |
| 2017/05/09 | 3,660 | 3,715 | 3,655 | 3,690 | +40 | +1.1% | 385,300 |
| 2017/05/08 | 3,590 | 3,650 | 3,570 | 3,650 | +105 | +3% | 510,300 |
| 2017/05/02 | 3,470 | 3,555 | 3,460 | 3,545 | +75 | +2.2% | 500,300 |
| 2017/05/01 | 3,520 | 3,600 | 3,440 | 3,470 | +275 | +8.6% | 1,535,100 |
| 2017/04/28 | 3,170 | 3,210 | 3,155 | 3,195 | +10 | +0.3% | 291,200 |
1801～
1850
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
