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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 2,340 | 2,340 | 2,261 | 2,272 | -60 | -2.6% | 292,000 |
| 2015/11/20 | 2,240 | 2,340 | 2,226 | 2,332 | +104 | +4.7% | 440,000 |
| 2015/11/19 | 2,247 | 2,270 | 2,214 | 2,228 | -19 | -0.8% | 260,000 |
| 2015/11/18 | 2,268 | 2,284 | 2,241 | 2,247 | -10 | -0.4% | 133,000 |
| 2015/11/17 | 2,285 | 2,295 | 2,257 | 2,257 | -10 | -0.4% | 144,000 |
| 2015/11/16 | 2,251 | 2,279 | 2,210 | 2,267 | -8 | -0.4% | 223,000 |
| 2015/11/13 | 2,271 | 2,300 | 2,263 | 2,275 | -32 | -1.4% | 166,000 |
| 2015/11/12 | 2,313 | 2,319 | 2,283 | 2,307 | -28 | -1.2% | 155,000 |
| 2015/11/11 | 2,320 | 2,350 | 2,320 | 2,335 | +15 | +0.6% | 165,000 |
| 2015/11/10 | 2,317 | 2,329 | 2,289 | 2,320 | -28 | -1.2% | 282,000 |
| 2015/11/09 | 2,370 | 2,370 | 2,332 | 2,348 | +13 | +0.6% | 284,000 |
| 2015/11/06 | 2,383 | 2,398 | 2,330 | 2,335 | -48 | -2% | 244,000 |
| 2015/11/05 | 2,324 | 2,437 | 2,324 | 2,383 | +61 | +2.6% | 352,000 |
| 2015/11/04 | 2,485 | 2,510 | 2,320 | 2,322 | -163 | -6.6% | 686,000 |
| 2015/11/02 | 2,490 | 2,518 | 2,448 | 2,485 | -22 | -0.9% | 552,000 |
| 2015/10/30 | 2,402 | 2,523 | 2,374 | 2,507 | +222 | +9.7% | 1,671,000 |
| 2015/10/29 | 2,155 | 2,297 | 2,114 | 2,285 | +225 | +10.9% | 1,277,000 |
| 2015/10/28 | 2,034 | 2,065 | 2,034 | 2,060 | +26 | +1.3% | 84,000 |
| 2015/10/27 | 2,070 | 2,071 | 2,030 | 2,034 | -52 | -2.5% | 169,000 |
| 2015/10/26 | 2,086 | 2,104 | 2,070 | 2,086 | +27 | +1.3% | 155,000 |
| 2015/10/23 | 2,075 | 2,075 | 2,051 | 2,059 | ±0 | ±0% | 174,000 |
| 2015/10/22 | 2,059 | 2,072 | 2,044 | 2,059 | +1 | ±0% | 154,000 |
| 2015/10/21 | 2,056 | 2,067 | 2,042 | 2,058 | +12 | +0.6% | 108,000 |
| 2015/10/20 | 2,073 | 2,073 | 2,039 | 2,046 | -15 | -0.7% | 107,000 |
| 2015/10/19 | 2,058 | 2,075 | 2,038 | 2,061 | +3 | +0.1% | 97,000 |
| 2015/10/16 | 2,090 | 2,100 | 2,052 | 2,058 | -30 | -1.4% | 202,000 |
| 2015/10/15 | 2,069 | 2,088 | 2,069 | 2,088 | +18 | +0.9% | 106,000 |
| 2015/10/14 | 2,058 | 2,089 | 2,057 | 2,070 | +11 | +0.5% | 221,000 |
| 2015/10/13 | 2,023 | 2,069 | 2,003 | 2,059 | +61 | +3.1% | 434,000 |
| 2015/10/09 | 1,980 | 1,999 | 1,939 | 1,998 | +27 | +1.4% | 336,000 |
| 2015/10/08 | 2,030 | 2,031 | 1,965 | 1,971 | -77 | -3.8% | 264,000 |
| 2015/10/07 | 2,045 | 2,054 | 2,019 | 2,048 | -18 | -0.9% | 179,000 |
| 2015/10/06 | 2,074 | 2,074 | 2,052 | 2,066 | +40 | +2% | 172,000 |
| 2015/10/05 | 2,057 | 2,088 | 2,021 | 2,026 | -9 | -0.4% | 158,000 |
| 2015/10/02 | 2,030 | 2,041 | 1,991 | 2,035 | -1 | ±0% | 189,000 |
| 2015/10/01 | 1,996 | 2,053 | 1,991 | 2,036 | +49 | +2.5% | 494,000 |
| 2015/09/30 | 1,907 | 1,998 | 1,907 | 1,987 | +84 | +4.4% | 277,000 |
| 2015/09/29 | 1,910 | 1,947 | 1,900 | 1,903 | -32 | -1.7% | 307,000 |
| 2015/09/28 | 1,897 | 1,950 | 1,884 | 1,935 | +26 | +1.4% | 148,000 |
| 2015/09/25 | 1,895 | 1,925 | 1,880 | 1,909 | +2 | +0.1% | 174,000 |
| 2015/09/24 | 1,923 | 1,945 | 1,904 | 1,907 | -15 | -0.8% | 233,000 |
| 2015/09/18 | 1,947 | 1,961 | 1,908 | 1,922 | -8 | -0.4% | 220,000 |
| 2015/09/17 | 1,911 | 1,941 | 1,904 | 1,930 | +20 | +1% | 170,000 |
| 2015/09/16 | 1,914 | 1,916 | 1,874 | 1,910 | +17 | +0.9% | 201,000 |
| 2015/09/15 | 1,932 | 1,940 | 1,875 | 1,893 | -8 | -0.4% | 311,000 |
| 2015/09/14 | 1,938 | 1,945 | 1,895 | 1,901 | -8 | -0.4% | 565,000 |
| 2015/09/11 | 1,940 | 1,953 | 1,866 | 1,909 | -71 | -3.6% | 739,000 |
| 2015/09/10 | 1,937 | 1,986 | 1,917 | 1,980 | -31 | -1.5% | 373,000 |
| 2015/09/09 | 2,039 | 2,040 | 1,961 | 2,011 | +69 | +3.6% | 317,000 |
| 2015/09/08 | 1,954 | 2,030 | 1,936 | 1,942 | -32 | -1.6% | 399,000 |
2201～
2250
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
