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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 2,129 | 2,179 | 2,117 | 2,169 | +51 | +2.4% | 460,000 |
| 2015/06/25 | 2,028 | 2,128 | 2,028 | 2,118 | +58 | +2.8% | 559,000 |
| 2015/06/24 | 2,018 | 2,072 | 2,018 | 2,060 | +42 | +2.1% | 301,000 |
| 2015/06/23 | 2,005 | 2,034 | 2,005 | 2,018 | +13 | +0.6% | 212,000 |
| 2015/06/22 | 1,983 | 2,005 | 1,983 | 2,005 | -2 | -0.1% | 131,000 |
| 2015/06/19 | 1,985 | 2,009 | 1,971 | 2,007 | +23 | +1.2% | 148,000 |
| 2015/06/18 | 1,999 | 2,011 | 1,975 | 1,984 | -17 | -0.8% | 193,000 |
| 2015/06/17 | 1,975 | 2,012 | 1,970 | 2,001 | +41 | +2.1% | 398,000 |
| 2015/06/16 | 1,939 | 1,969 | 1,936 | 1,960 | +20 | +1% | 343,000 |
| 2015/06/15 | 1,939 | 1,949 | 1,920 | 1,940 | +1 | +0.1% | 188,000 |
| 2015/06/12 | 1,920 | 1,966 | 1,920 | 1,939 | +33 | +1.7% | 388,000 |
| 2015/06/11 | 1,896 | 1,919 | 1,891 | 1,906 | +15 | +0.8% | 178,000 |
| 2015/06/10 | 1,867 | 1,903 | 1,867 | 1,891 | +25 | +1.3% | 194,000 |
| 2015/06/09 | 1,866 | 1,879 | 1,862 | 1,866 | -27 | -1.4% | 237,000 |
| 2015/06/08 | 1,877 | 1,901 | 1,869 | 1,893 | +4 | +0.2% | 185,000 |
| 2015/06/05 | 1,882 | 1,904 | 1,868 | 1,889 | -28 | -1.5% | 174,000 |
| 2015/06/04 | 1,875 | 1,924 | 1,875 | 1,917 | +29 | +1.5% | 181,000 |
| 2015/06/03 | 1,864 | 1,893 | 1,856 | 1,888 | -5 | -0.3% | 276,000 |
| 2015/06/02 | 1,894 | 1,905 | 1,868 | 1,893 | +18 | +1% | 258,000 |
| 2015/06/01 | 1,832 | 1,877 | 1,832 | 1,875 | +27 | +1.5% | 214,000 |
| 2015/05/29 | 1,859 | 1,862 | 1,840 | 1,848 | +2 | +0.1% | 208,000 |
| 2015/05/28 | 1,849 | 1,872 | 1,831 | 1,846 | +4 | +0.2% | 243,000 |
| 2015/05/27 | 1,866 | 1,876 | 1,835 | 1,842 | -53 | -2.8% | 301,000 |
| 2015/05/26 | 1,890 | 1,910 | 1,883 | 1,895 | +24 | +1.3% | 309,000 |
| 2015/05/25 | 1,850 | 1,876 | 1,845 | 1,871 | +24 | +1.3% | 343,000 |
| 2015/05/22 | 1,829 | 1,865 | 1,820 | 1,847 | +32 | +1.8% | 349,000 |
| 2015/05/21 | 1,785 | 1,825 | 1,773 | 1,815 | +62 | +3.5% | 346,000 |
| 2015/05/20 | 1,800 | 1,845 | 1,740 | 1,753 | -31 | -1.7% | 470,000 |
| 2015/05/19 | 1,701 | 1,793 | 1,701 | 1,784 | +89 | +5.3% | 445,000 |
| 2015/05/18 | 1,720 | 1,744 | 1,689 | 1,695 | -19 | -1.1% | 288,000 |
| 2015/05/15 | 1,693 | 1,720 | 1,693 | 1,714 | +38 | +2.3% | 201,000 |
| 2015/05/14 | 1,690 | 1,710 | 1,669 | 1,676 | -16 | -0.9% | 316,000 |
| 2015/05/13 | 1,700 | 1,707 | 1,685 | 1,692 | -12 | -0.7% | 301,000 |
| 2015/05/12 | 1,680 | 1,724 | 1,680 | 1,704 | -1 | -0.1% | 464,000 |
| 2015/05/11 | 1,715 | 1,725 | 1,695 | 1,705 | +20 | +1.2% | 377,000 |
| 2015/05/08 | 1,609 | 1,689 | 1,606 | 1,685 | +80 | +5% | 833,000 |
| 2015/05/07 | 1,584 | 1,610 | 1,576 | 1,605 | +21 | +1.3% | 532,000 |
| 2015/05/01 | 1,577 | 1,597 | 1,565 | 1,584 | +3 | +0.2% | 632,000 |
| 2015/04/30 | 1,593 | 1,614 | 1,507 | 1,581 | +186 | +13.3% | 2,074,000 |
| 2015/04/28 | 1,384 | 1,399 | 1,384 | 1,395 | +12 | +0.9% | 129,000 |
| 2015/04/27 | 1,384 | 1,387 | 1,377 | 1,383 | -1 | -0.1% | 60,000 |
| 2015/04/24 | 1,372 | 1,388 | 1,366 | 1,384 | -6 | -0.4% | 145,000 |
| 2015/04/23 | 1,390 | 1,393 | 1,385 | 1,390 | +20 | +1.5% | 124,000 |
| 2015/04/22 | 1,357 | 1,373 | 1,354 | 1,370 | +16 | +1.2% | 170,000 |
| 2015/04/21 | 1,345 | 1,357 | 1,340 | 1,354 | +9 | +0.7% | 159,000 |
| 2015/04/20 | 1,340 | 1,345 | 1,326 | 1,345 | +5 | +0.4% | 62,000 |
| 2015/04/17 | 1,327 | 1,343 | 1,324 | 1,340 | -5 | -0.4% | 121,000 |
| 2015/04/16 | 1,349 | 1,349 | 1,334 | 1,345 | +10 | +0.7% | 80,000 |
| 2015/04/15 | 1,365 | 1,365 | 1,333 | 1,335 | -23 | -1.7% | 141,000 |
| 2015/04/14 | 1,335 | 1,366 | 1,333 | 1,358 | +31 | +2.3% | 240,000 |
2301～
2350
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
