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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,539 | 1,611 | 1,538 | 1,591 | +37 | +2.4% | 370,000 |
| 2015/01/29 | 1,551 | 1,595 | 1,531 | 1,554 | -28 | -1.8% | 335,000 |
| 2015/01/28 | 1,499 | 1,593 | 1,491 | 1,582 | +143 | +9.9% | 938,000 |
| 2015/01/27 | 1,438 | 1,466 | 1,404 | 1,439 | +17 | +1.2% | 430,000 |
| 2015/01/26 | 1,341 | 1,424 | 1,340 | 1,422 | +81 | +6% | 480,000 |
| 2015/01/23 | 1,300 | 1,341 | 1,299 | 1,341 | +47 | +3.6% | 366,000 |
| 2015/01/22 | 1,282 | 1,298 | 1,275 | 1,294 | +8 | +0.6% | 164,000 |
| 2015/01/21 | 1,294 | 1,296 | 1,283 | 1,286 | -22 | -1.7% | 138,000 |
| 2015/01/20 | 1,310 | 1,310 | 1,300 | 1,308 | +4 | +0.3% | 65,000 |
| 2015/01/19 | 1,308 | 1,308 | 1,288 | 1,304 | +4 | +0.3% | 78,000 |
| 2015/01/16 | 1,301 | 1,319 | 1,272 | 1,300 | -42 | -3.1% | 236,000 |
| 2015/01/15 | 1,304 | 1,347 | 1,301 | 1,342 | +38 | +2.9% | 279,000 |
| 2015/01/14 | 1,297 | 1,319 | 1,291 | 1,304 | -6 | -0.5% | 89,000 |
| 2015/01/13 | 1,285 | 1,316 | 1,265 | 1,310 | +6 | +0.5% | 202,000 |
| 2015/01/09 | 1,302 | 1,315 | 1,298 | 1,304 | +2 | +0.2% | 67,000 |
| 2015/01/08 | 1,301 | 1,310 | 1,301 | 1,302 | ±0 | ±0% | 90,000 |
| 2015/01/07 | 1,282 | 1,317 | 1,282 | 1,302 | -2 | -0.2% | 95,000 |
| 2015/01/06 | 1,349 | 1,349 | 1,302 | 1,304 | -54 | -4% | 172,000 |
| 2015/01/05 | 1,340 | 1,363 | 1,323 | 1,358 | +15 | +1.1% | 64,000 |
| 2014/12/30 | 1,380 | 1,380 | 1,342 | 1,343 | -37 | -2.7% | 86,000 |
| 2014/12/29 | 1,348 | 1,390 | 1,348 | 1,380 | +10 | +0.7% | 111,000 |
| 2014/12/26 | 1,342 | 1,380 | 1,342 | 1,370 | +31 | +2.3% | 186,000 |
| 2014/12/25 | 1,314 | 1,348 | 1,311 | 1,339 | +25 | +1.9% | 204,000 |
| 2014/12/24 | 1,314 | 1,321 | 1,307 | 1,314 | +6 | +0.5% | 71,000 |
| 2014/12/22 | 1,310 | 1,315 | 1,299 | 1,308 | -15 | -1.1% | 51,000 |
| 2014/12/19 | 1,315 | 1,327 | 1,308 | 1,323 | +12 | +0.9% | 93,000 |
| 2014/12/18 | 1,300 | 1,325 | 1,288 | 1,311 | +50 | +4% | 138,000 |
| 2014/12/17 | 1,231 | 1,282 | 1,223 | 1,261 | +11 | +0.9% | 141,000 |
| 2014/12/16 | 1,275 | 1,289 | 1,250 | 1,250 | -54 | -4.1% | 182,000 |
| 2014/12/15 | 1,308 | 1,331 | 1,304 | 1,304 | -8 | -0.6% | 137,000 |
| 2014/12/12 | 1,294 | 1,330 | 1,294 | 1,312 | +10 | +0.8% | 216,000 |
| 2014/12/11 | 1,325 | 1,330 | 1,300 | 1,302 | -49 | -3.6% | 214,000 |
| 2014/12/10 | 1,344 | 1,376 | 1,334 | 1,351 | +7 | +0.5% | 335,000 |
| 2014/12/09 | 1,337 | 1,358 | 1,325 | 1,344 | -12 | -0.9% | 229,000 |
| 2014/12/08 | 1,320 | 1,359 | 1,320 | 1,356 | +48 | +3.7% | 208,000 |
| 2014/12/05 | 1,315 | 1,335 | 1,301 | 1,308 | -16 | -1.2% | 175,000 |
| 2014/12/04 | 1,297 | 1,334 | 1,297 | 1,324 | +27 | +2.1% | 237,000 |
| 2014/12/03 | 1,283 | 1,310 | 1,283 | 1,297 | +14 | +1.1% | 147,000 |
| 2014/12/02 | 1,310 | 1,316 | 1,270 | 1,283 | -25 | -1.9% | 278,000 |
| 2014/12/01 | 1,367 | 1,367 | 1,306 | 1,308 | -59 | -4.3% | 405,000 |
| 2014/11/28 | 1,376 | 1,406 | 1,362 | 1,367 | +8 | +0.6% | 398,000 |
| 2014/11/27 | 1,393 | 1,408 | 1,342 | 1,359 | -27 | -1.9% | 349,000 |
| 2014/11/26 | 1,365 | 1,390 | 1,355 | 1,386 | +21 | +1.5% | 403,000 |
| 2014/11/25 | 1,351 | 1,388 | 1,330 | 1,365 | +134 | +10.9% | 924,000 |
| 2014/11/21 | 1,208 | 1,236 | 1,195 | 1,231 | +15 | +1.2% | 160,000 |
| 2014/11/20 | 1,232 | 1,236 | 1,212 | 1,216 | -14 | -1.1% | 173,000 |
| 2014/11/19 | 1,194 | 1,247 | 1,194 | 1,230 | +23 | +1.9% | 357,000 |
| 2014/11/18 | 1,162 | 1,209 | 1,162 | 1,207 | +46 | +4% | 182,000 |
| 2014/11/17 | 1,185 | 1,189 | 1,160 | 1,161 | -43 | -3.6% | 145,000 |
| 2014/11/14 | 1,215 | 1,215 | 1,197 | 1,204 | +12 | +1% | 121,000 |
2401～
2450
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
