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 |
|---|---|---|---|---|---|---|---|
| 2017/10/20 | 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 |
| 2017/09/01 | 4,480 | 4,565 | 4,465 | 4,555 | +90 | +2% | 228,300 |
| 2017/08/31 | 4,465 | 4,485 | 4,435 | 4,465 | -5 | -0.1% | 183,600 |
| 2017/08/30 | 4,470 | 4,500 | 4,420 | 4,470 | +20 | +0.4% | 265,700 |
| 2017/08/29 | 4,405 | 4,475 | 4,405 | 4,450 | -15 | -0.3% | 199,900 |
| 2017/08/28 | 4,430 | 4,470 | 4,410 | 4,465 | +70 | +1.6% | 171,200 |
| 2017/08/25 | 4,400 | 4,425 | 4,345 | 4,395 | +15 | +0.3% | 251,600 |
| 2017/08/24 | 4,430 | 4,460 | 4,365 | 4,380 | -55 | -1.2% | 190,900 |
| 2017/08/23 | 4,410 | 4,470 | 4,405 | 4,435 | +55 | +1.3% | 231,500 |
| 2017/08/22 | 4,315 | 4,405 | 4,305 | 4,380 | +55 | +1.3% | 271,400 |
| 2017/08/21 | 4,290 | 4,355 | 4,290 | 4,325 | +40 | +0.9% | 156,600 |
| 2017/08/18 | 4,290 | 4,305 | 4,235 | 4,285 | -35 | -0.8% | 218,600 |
| 2017/08/17 | 4,350 | 4,435 | 4,320 | 4,320 | +15 | +0.3% | 246,500 |
| 2017/08/16 | 4,385 | 4,410 | 4,260 | 4,305 | -85 | -1.9% | 254,700 |
| 2017/08/15 | 4,355 | 4,470 | 4,355 | 4,390 | +115 | +2.7% | 232,300 |
| 2017/08/14 | 4,335 | 4,340 | 4,240 | 4,275 | -130 | -3% | 277,400 |
| 2017/08/10 | 4,460 | 4,480 | 4,335 | 4,405 | -45 | -1% | 278,800 |
| 2017/08/09 | 4,475 | 4,520 | 4,390 | 4,450 | +30 | +0.7% | 359,700 |
1901～
1950
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 | 689,700円 | +3.4% | +6.9% | 2.61% | 15.24倍 | 1.57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 | 229,000円 | +4.5% | +1.9% | 3.93% | 11.31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 | 769,700円 | +7.4% | +8.7% | 2.25% | 17.54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 | 352,600円 | +0.9% | -1.4% | 3.40% | 13.32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 | 203,600円 | +5.8% | +10.3% | 3.24% | 13.94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
