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 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 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 |
| 2017/08/08 | 4,410 | 4,485 | 4,395 | 4,420 | +35 | +0.8% | 307,600 |
| 2017/08/07 | 4,415 | 4,490 | 4,355 | 4,385 | +75 | +1.7% | 395,500 |
| 2017/08/04 | 4,240 | 4,335 | 4,240 | 4,310 | +70 | +1.7% | 283,000 |
| 2017/08/03 | 4,145 | 4,240 | 4,140 | 4,240 | +110 | +2.7% | 326,200 |
| 2017/08/02 | 4,195 | 4,205 | 4,110 | 4,130 | -40 | -1% | 186,300 |
| 2017/08/01 | 4,185 | 4,215 | 4,145 | 4,170 | +10 | +0.2% | 225,700 |
| 2017/07/31 | 3,955 | 4,195 | 3,955 | 4,160 | -190 | -4.4% | 721,700 |
| 2017/07/28 | 4,345 | 4,370 | 4,320 | 4,350 | -30 | -0.7% | 203,100 |
| 2017/07/27 | 4,390 | 4,415 | 4,335 | 4,380 | +30 | +0.7% | 294,500 |
| 2017/07/26 | 4,410 | 4,420 | 4,335 | 4,350 | -50 | -1.1% | 206,100 |
| 2017/07/25 | 4,480 | 4,480 | 4,375 | 4,400 | -80 | -1.8% | 252,300 |
| 2017/07/24 | 4,510 | 4,515 | 4,455 | 4,480 | -30 | -0.7% | 198,400 |
| 2017/07/21 | 4,500 | 4,540 | 4,490 | 4,510 | +45 | +1% | 188,000 |
| 2017/07/20 | 4,470 | 4,525 | 4,455 | 4,465 | +15 | +0.3% | 195,800 |
| 2017/07/19 | 4,390 | 4,455 | 4,385 | 4,450 | +40 | +0.9% | 170,500 |
| 2017/07/18 | 4,345 | 4,415 | 4,330 | 4,410 | +55 | +1.3% | 268,400 |
| 2017/07/14 | 4,330 | 4,395 | 4,325 | 4,355 | +20 | +0.5% | 240,100 |
| 2017/07/13 | 4,345 | 4,415 | 4,335 | 4,335 | ±0 | ±0% | 278,500 |
| 2017/07/12 | 4,325 | 4,375 | 4,310 | 4,335 | +10 | +0.2% | 243,000 |
| 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 |
1901～
1950
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 | 579,100円 | +3.4% | +6.9% | 3.11% | 12.80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 | 682,500円 | +7.4% | +8.7% | 2.53% | 15.63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 | 327,700円 | +0.9% | -1.4% | 3.66% | 12.40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 | 183,300円 | +5.8% | +10.3% | 3.60% | 12.58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 | 126,900円 | -19.6% | +94.3% | 3.15% | 20.44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
