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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 4,920 | 5,000 | 4,910 | 4,920 | -15 | -0.3% | 212,900 |
| 2017/11/14 | 5,000 | 5,020 | 4,930 | 4,935 | -25 | -0.5% | 196,400 |
| 2017/11/13 | 4,915 | 4,975 | 4,890 | 4,960 | +45 | +0.9% | 143,100 |
| 2017/11/10 | 4,890 | 4,950 | 4,890 | 4,915 | -20 | -0.4% | 173,900 |
| 2017/11/09 | 4,950 | 5,010 | 4,890 | 4,935 | +5 | +0.1% | 301,800 |
| 2017/11/08 | 4,960 | 4,965 | 4,910 | 4,930 | -55 | -1.1% | 181,900 |
| 2017/11/07 | 4,940 | 4,995 | 4,900 | 4,985 | +40 | +0.8% | 172,500 |
| 2017/11/06 | 4,955 | 5,020 | 4,930 | 4,945 | -15 | -0.3% | 253,200 |
| 2017/11/02 | 5,060 | 5,060 | 4,950 | 4,960 | -40 | -0.8% | 348,700 |
| 2017/11/01 | 5,000 | 5,060 | 4,965 | 5,000 | -10 | -0.2% | 360,700 |
| 2017/10/31 | 5,050 | 5,060 | 4,980 | 5,010 | -10 | -0.2% | 224,900 |
| 2017/10/30 | 4,930 | 5,080 | 4,845 | 5,020 | +440 | +9.6% | 822,400 |
| 2017/10/27 | 4,400 | 4,615 | 4,385 | 4,580 | -20 | -0.4% | 274,800 |
| 2017/10/26 | 4,510 | 4,620 | 4,510 | 4,600 | +110 | +2.4% | 231,100 |
| 2017/10/25 | 4,485 | 4,525 | 4,460 | 4,490 | +25 | +0.6% | 252,400 |
| 2017/10/24 | 4,385 | 4,465 | 4,360 | 4,465 | +40 | +0.9% | 147,100 |
| 2017/10/23 | 4,500 | 4,500 | 4,420 | 4,425 | -25 | -0.6% | 146,800 |
| 2017/10/20 | 4,425 | 4,475 | 4,395 | 4,450 | ±0 | ±0% | 246,900 |
| 2017/10/19 | 4,450 | 4,470 | 4,420 | 4,450 | ±0 | ±0% | 211,600 |
| 2017/10/18 | 4,505 | 4,505 | 4,420 | 4,450 | -85 | -1.9% | 190,900 |
| 2017/10/17 | 4,430 | 4,545 | 4,350 | 4,535 | +100 | +2.3% | 392,500 |
| 2017/10/16 | 4,415 | 4,440 | 4,390 | 4,435 | +40 | +0.9% | 145,700 |
| 2017/10/13 | 4,325 | 4,410 | 4,325 | 4,395 | +20 | +0.5% | 203,600 |
| 2017/10/12 | 4,395 | 4,425 | 4,375 | 4,375 | -20 | -0.5% | 169,600 |
| 2017/10/11 | 4,385 | 4,405 | 4,350 | 4,395 | -10 | -0.2% | 149,300 |
| 2017/10/10 | 4,340 | 4,420 | 4,340 | 4,405 | +20 | +0.5% | 160,900 |
| 2017/10/06 | 4,365 | 4,390 | 4,295 | 4,385 | +15 | +0.3% | 236,200 |
| 2017/10/05 | 4,375 | 4,435 | 4,355 | 4,370 | -5 | -0.1% | 143,800 |
| 2017/10/04 | 4,360 | 4,390 | 4,340 | 4,375 | +20 | +0.5% | 151,300 |
| 2017/10/03 | 4,410 | 4,415 | 4,340 | 4,355 | -35 | -0.8% | 116,800 |
| 2017/10/02 | 4,385 | 4,425 | 4,365 | 4,390 | +30 | +0.7% | 213,600 |
| 2017/09/29 | 4,345 | 4,380 | 4,300 | 4,360 | +15 | +0.3% | 159,700 |
| 2017/09/28 | 4,270 | 4,345 | 4,230 | 4,345 | +95 | +2.2% | 182,600 |
| 2017/09/27 | 4,335 | 4,335 | 4,240 | 4,250 | -85 | -2% | 156,400 |
| 2017/09/26 | 4,325 | 4,345 | 4,310 | 4,335 | ±0 | ±0% | 220,000 |
| 2017/09/25 | 4,285 | 4,335 | 4,255 | 4,335 | +40 | +0.9% | 171,600 |
| 2017/09/22 | 4,330 | 4,360 | 4,280 | 4,295 | +10 | +0.2% | 195,500 |
| 2017/09/21 | 4,335 | 4,350 | 4,270 | 4,285 | -20 | -0.5% | 179,200 |
| 2017/09/20 | 4,380 | 4,380 | 4,280 | 4,305 | -70 | -1.6% | 217,500 |
| 2017/09/19 | 4,350 | 4,385 | 4,285 | 4,375 | +75 | +1.7% | 253,700 |
| 2017/09/15 | 4,315 | 4,320 | 4,245 | 4,300 | +10 | +0.2% | 235,300 |
| 2017/09/14 | 4,310 | 4,325 | 4,255 | 4,290 | +10 | +0.2% | 204,300 |
| 2017/09/13 | 4,295 | 4,305 | 4,160 | 4,280 | -55 | -1.3% | 408,600 |
| 2017/09/12 | 4,370 | 4,370 | 4,295 | 4,335 | -15 | -0.3% | 222,900 |
| 2017/09/11 | 4,375 | 4,395 | 4,335 | 4,350 | ±0 | ±0% | 149,600 |
| 2017/09/08 | 4,310 | 4,380 | 4,305 | 4,350 | +5 | +0.1% | 198,400 |
| 2017/09/07 | 4,405 | 4,440 | 4,330 | 4,345 | -45 | -1% | 249,400 |
| 2017/09/06 | 4,295 | 4,415 | 4,285 | 4,390 | +25 | +0.6% | 234,700 |
| 2017/09/05 | 4,450 | 4,460 | 4,365 | 4,365 | -95 | -2.1% | 152,100 |
| 2017/09/04 | 4,560 | 4,585 | 4,440 | 4,460 | -95 | -2.1% | 194,100 |
1851～
1900
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 | 578,700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 | 680,100円 | +7.4% | +8.7% | 2.54% | 15.58倍 | 2.47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 | 326,500円 | +0.9% | -1.4% | 3.68% | 12.36倍 | 1.03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 | 182,700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 | 126,600円 | -19.6% | +94.3% | 3.16% | 20.39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
