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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 3,185 | 3,215 | 3,155 | 3,170 | -40 | -1.2% | 404,400 |
| 2016/11/30 | 3,240 | 3,250 | 3,190 | 3,210 | -15 | -0.5% | 335,900 |
| 2016/11/29 | 3,215 | 3,240 | 3,195 | 3,225 | +40 | +1.3% | 359,800 |
| 2016/11/28 | 3,150 | 3,185 | 3,125 | 3,185 | +75 | +2.4% | 206,900 |
| 2016/11/25 | 3,135 | 3,150 | 3,080 | 3,110 | -35 | -1.1% | 306,800 |
| 2016/11/24 | 3,235 | 3,235 | 3,135 | 3,145 | -45 | -1.4% | 371,200 |
| 2016/11/22 | 3,075 | 3,235 | 3,065 | 3,190 | +120 | +3.9% | 538,700 |
| 2016/11/21 | 3,100 | 3,125 | 3,070 | 3,070 | -40 | -1.3% | 242,300 |
| 2016/11/18 | 3,100 | 3,130 | 3,050 | 3,110 | +40 | +1.3% | 287,900 |
| 2016/11/17 | 3,040 | 3,100 | 3,040 | 3,070 | +30 | +1% | 357,100 |
| 2016/11/16 | 3,050 | 3,140 | 3,030 | 3,040 | +35 | +1.2% | 504,800 |
| 2016/11/15 | 2,954 | 3,025 | 2,877 | 3,005 | +107 | +3.7% | 716,300 |
| 2016/11/14 | 2,951 | 2,962 | 2,823 | 2,898 | -46 | -1.6% | 918,400 |
| 2016/11/11 | 3,155 | 3,155 | 2,935 | 2,944 | -186 | -5.9% | 773,400 |
| 2016/11/10 | 3,170 | 3,190 | 3,105 | 3,130 | +60 | +2% | 322,000 |
| 2016/11/09 | 3,200 | 3,200 | 2,850 | 3,070 | -130 | -4.1% | 776,200 |
| 2016/11/08 | 3,265 | 3,280 | 3,195 | 3,200 | -50 | -1.5% | 313,900 |
| 2016/11/07 | 3,250 | 3,260 | 3,190 | 3,250 | +15 | +0.5% | 270,700 |
| 2016/11/04 | 3,235 | 3,280 | 3,195 | 3,235 | +30 | +0.9% | 693,000 |
| 2016/11/02 | 3,250 | 3,255 | 3,070 | 3,205 | -70 | -2.1% | 921,400 |
| 2016/11/01 | 3,370 | 3,380 | 3,230 | 3,275 | -110 | -3.2% | 883,000 |
| 2016/10/31 | 3,665 | 3,665 | 3,365 | 3,385 | -345 | -9.2% | 940,600 |
| 2016/10/28 | 3,705 | 3,770 | 3,705 | 3,730 | +25 | +0.7% | 565,300 |
| 2016/10/27 | 3,685 | 3,740 | 3,665 | 3,705 | +25 | +0.7% | 269,700 |
| 2016/10/26 | 3,675 | 3,695 | 3,660 | 3,680 | +5 | +0.1% | 206,900 |
| 2016/10/25 | 3,700 | 3,725 | 3,665 | 3,675 | -25 | -0.7% | 156,400 |
| 2016/10/24 | 3,665 | 3,715 | 3,625 | 3,700 | +35 | +1% | 236,700 |
| 2016/10/21 | 3,740 | 3,740 | 3,645 | 3,665 | -110 | -2.9% | 297,900 |
| 2016/10/20 | 3,825 | 3,845 | 3,735 | 3,775 | -25 | -0.7% | 156,200 |
| 2016/10/19 | 3,750 | 3,805 | 3,720 | 3,800 | +35 | +0.9% | 155,100 |
| 2016/10/18 | 3,725 | 3,795 | 3,715 | 3,765 | +40 | +1.1% | 237,200 |
| 2016/10/17 | 3,770 | 3,770 | 3,695 | 3,725 | -50 | -1.3% | 185,500 |
| 2016/10/14 | 3,730 | 3,840 | 3,725 | 3,775 | +65 | +1.8% | 382,500 |
| 2016/10/13 | 3,630 | 3,710 | 3,615 | 3,710 | +105 | +2.9% | 203,700 |
| 2016/10/12 | 3,580 | 3,635 | 3,580 | 3,605 | -10 | -0.3% | 134,600 |
| 2016/10/11 | 3,565 | 3,650 | 3,565 | 3,615 | +5 | +0.1% | 203,800 |
| 2016/10/07 | 3,590 | 3,610 | 3,540 | 3,610 | +20 | +0.6% | 212,600 |
| 2016/10/06 | 3,530 | 3,600 | 3,495 | 3,590 | +60 | +1.7% | 246,500 |
| 2016/10/05 | 3,650 | 3,685 | 3,515 | 3,530 | -95 | -2.6% | 442,800 |
| 2016/10/04 | 3,645 | 3,665 | 3,585 | 3,625 | -30 | -0.8% | 271,900 |
| 2016/10/03 | 3,710 | 3,725 | 3,630 | 3,655 | -45 | -1.2% | 233,000 |
| 2016/09/30 | 3,715 | 3,750 | 3,665 | 3,700 | +55 | +1.5% | 388,600 |
| 2016/09/29 | 3,710 | 3,725 | 3,640 | 3,645 | ±0 | ±0% | 263,400 |
| 2016/09/28 | 3,610 | 3,705 | 3,600 | 3,645 | -55 | -1.5% | 243,000 |
| 2016/09/27 | 3,660 | 3,705 | 3,630 | 3,700 | +40 | +1.1% | 289,400 |
| 2016/09/26 | 3,590 | 3,680 | 3,585 | 3,660 | +80 | +2.2% | 285,200 |
| 2016/09/23 | 3,480 | 3,610 | 3,465 | 3,580 | +130 | +3.8% | 337,000 |
| 2016/09/21 | 3,380 | 3,455 | 3,355 | 3,450 | +70 | +2.1% | 225,900 |
| 2016/09/20 | 3,360 | 3,410 | 3,330 | 3,380 | +15 | +0.4% | 143,300 |
| 2016/09/16 | 3,395 | 3,400 | 3,335 | 3,365 | +40 | +1.2% | 619,400 |
1951～
2000
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
