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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,335 | 1,337 | 1,322 | 1,327 | -2 | -0.2% | 122,000 |
| 2015/04/10 | 1,322 | 1,333 | 1,303 | 1,329 | +10 | +0.8% | 214,000 |
| 2015/04/09 | 1,322 | 1,325 | 1,307 | 1,319 | +5 | +0.4% | 101,000 |
| 2015/04/08 | 1,330 | 1,330 | 1,313 | 1,314 | -9 | -0.7% | 129,000 |
| 2015/04/07 | 1,319 | 1,337 | 1,319 | 1,323 | -2 | -0.2% | 103,000 |
| 2015/04/06 | 1,325 | 1,328 | 1,312 | 1,325 | ±0 | ±0% | 79,000 |
| 2015/04/03 | 1,303 | 1,332 | 1,303 | 1,325 | +8 | +0.6% | 160,000 |
| 2015/04/02 | 1,292 | 1,325 | 1,292 | 1,317 | +26 | +2% | 173,000 |
| 2015/04/01 | 1,312 | 1,318 | 1,290 | 1,291 | -21 | -1.6% | 136,000 |
| 2015/03/31 | 1,300 | 1,325 | 1,287 | 1,312 | +41 | +3.2% | 245,000 |
| 2015/03/30 | 1,280 | 1,280 | 1,267 | 1,271 | -10 | -0.8% | 132,000 |
| 2015/03/27 | 1,290 | 1,311 | 1,268 | 1,281 | -17 | -1.3% | 197,000 |
| 2015/03/26 | 1,315 | 1,315 | 1,292 | 1,298 | -13 | -1% | 192,000 |
| 2015/03/25 | 1,312 | 1,325 | 1,311 | 1,311 | -20 | -1.5% | 145,000 |
| 2015/03/24 | 1,324 | 1,348 | 1,319 | 1,331 | +20 | +1.5% | 309,000 |
| 2015/03/23 | 1,298 | 1,319 | 1,288 | 1,311 | +36 | +2.8% | 247,000 |
| 2015/03/20 | 1,318 | 1,322 | 1,274 | 1,275 | -45 | -3.4% | 542,000 |
| 2015/03/19 | 1,328 | 1,334 | 1,320 | 1,320 | -8 | -0.6% | 252,000 |
| 2015/03/18 | 1,329 | 1,332 | 1,320 | 1,328 | +7 | +0.5% | 181,000 |
| 2015/03/17 | 1,330 | 1,344 | 1,319 | 1,321 | -17 | -1.3% | 319,000 |
| 2015/03/16 | 1,388 | 1,397 | 1,336 | 1,338 | -63 | -4.5% | 433,000 |
| 2015/03/13 | 1,421 | 1,427 | 1,400 | 1,401 | +1 | +0.1% | 366,000 |
| 2015/03/12 | 1,372 | 1,415 | 1,370 | 1,400 | +27 | +2% | 147,000 |
| 2015/03/11 | 1,362 | 1,389 | 1,362 | 1,373 | +5 | +0.4% | 102,000 |
| 2015/03/10 | 1,378 | 1,381 | 1,359 | 1,368 | +9 | +0.7% | 114,000 |
| 2015/03/09 | 1,365 | 1,375 | 1,359 | 1,359 | -6 | -0.4% | 128,000 |
| 2015/03/06 | 1,387 | 1,387 | 1,341 | 1,365 | -6 | -0.4% | 208,000 |
| 2015/03/05 | 1,400 | 1,403 | 1,368 | 1,371 | -40 | -2.8% | 352,000 |
| 2015/03/04 | 1,440 | 1,440 | 1,405 | 1,411 | -44 | -3% | 334,000 |
| 2015/03/03 | 1,476 | 1,478 | 1,451 | 1,455 | -13 | -0.9% | 200,000 |
| 2015/03/02 | 1,451 | 1,477 | 1,451 | 1,468 | +9 | +0.6% | 126,000 |
| 2015/02/27 | 1,445 | 1,476 | 1,438 | 1,459 | +28 | +2% | 381,000 |
| 2015/02/26 | 1,423 | 1,484 | 1,416 | 1,431 | -11 | -0.8% | 506,000 |
| 2015/02/25 | 1,420 | 1,457 | 1,419 | 1,442 | +9 | +0.6% | 178,000 |
| 2015/02/24 | 1,440 | 1,445 | 1,425 | 1,433 | +5 | +0.4% | 190,000 |
| 2015/02/23 | 1,460 | 1,466 | 1,421 | 1,428 | -22 | -1.5% | 163,000 |
| 2015/02/20 | 1,433 | 1,455 | 1,406 | 1,450 | +41 | +2.9% | 228,000 |
| 2015/02/19 | 1,402 | 1,413 | 1,388 | 1,409 | +7 | +0.5% | 178,000 |
| 2015/02/18 | 1,382 | 1,415 | 1,382 | 1,402 | +5 | +0.4% | 180,000 |
| 2015/02/17 | 1,377 | 1,399 | 1,365 | 1,397 | +10 | +0.7% | 125,000 |
| 2015/02/16 | 1,402 | 1,434 | 1,382 | 1,387 | +4 | +0.3% | 250,000 |
| 2015/02/13 | 1,410 | 1,410 | 1,370 | 1,383 | -10 | -0.7% | 286,000 |
| 2015/02/12 | 1,409 | 1,423 | 1,388 | 1,393 | -16 | -1.1% | 261,000 |
| 2015/02/10 | 1,395 | 1,425 | 1,395 | 1,409 | -3 | -0.2% | 147,000 |
| 2015/02/09 | 1,394 | 1,422 | 1,390 | 1,412 | +18 | +1.3% | 140,000 |
| 2015/02/06 | 1,404 | 1,420 | 1,391 | 1,394 | -7 | -0.5% | 165,000 |
| 2015/02/05 | 1,411 | 1,437 | 1,393 | 1,401 | -37 | -2.6% | 200,000 |
| 2015/02/04 | 1,453 | 1,483 | 1,432 | 1,438 | -10 | -0.7% | 290,000 |
| 2015/02/03 | 1,527 | 1,527 | 1,436 | 1,448 | -84 | -5.5% | 426,000 |
| 2015/02/02 | 1,575 | 1,575 | 1,512 | 1,532 | -59 | -3.7% | 292,000 |
2351～
2400
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
