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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 3,997 | 4,018 | 3,974 | 4,005 | +2 | ±0% | 87,400 |
| 2023/07/20 | 4,015 | 4,050 | 4,003 | 4,003 | -29 | -0.7% | 90,800 |
| 2023/07/19 | 4,060 | 4,075 | 4,001 | 4,032 | ±0 | ±0% | 158,100 |
| 2023/07/18 | 3,926 | 4,048 | 3,905 | 4,032 | +53 | +1.3% | 219,800 |
| 2023/07/14 | 4,070 | 4,082 | 3,914 | 3,979 | -83 | -2% | 183,900 |
| 2023/07/13 | 4,036 | 4,079 | 4,005 | 4,062 | +34 | +0.8% | 202,900 |
| 2023/07/12 | 4,035 | 4,045 | 3,937 | 4,028 | +49 | +1.2% | 182,000 |
| 2023/07/11 | 4,012 | 4,025 | 3,979 | 3,979 | -3 | -0.1% | 117,000 |
| 2023/07/10 | 4,016 | 4,042 | 3,978 | 3,982 | +13 | +0.3% | 223,800 |
| 2023/07/07 | 3,958 | 4,000 | 3,933 | 3,969 | +8 | +0.2% | 261,200 |
| 2023/07/06 | 3,916 | 3,968 | 3,898 | 3,961 | +71 | +1.8% | 194,300 |
| 2023/07/05 | 3,849 | 3,909 | 3,825 | 3,890 | +22 | +0.6% | 97,200 |
| 2023/07/04 | 3,878 | 3,917 | 3,857 | 3,868 | -46 | -1.2% | 91,300 |
| 2023/07/03 | 3,901 | 3,947 | 3,900 | 3,914 | +54 | +1.4% | 119,600 |
| 2023/06/30 | 3,874 | 3,891 | 3,808 | 3,860 | -9 | -0.2% | 179,900 |
| 2023/06/29 | 3,930 | 3,942 | 3,854 | 3,869 | -24 | -0.6% | 110,400 |
| 2023/06/28 | 3,831 | 3,900 | 3,822 | 3,893 | +55 | +1.4% | 103,500 |
| 2023/06/27 | 3,872 | 3,872 | 3,822 | 3,838 | +1 | ±0% | 106,000 |
| 2023/06/26 | 3,857 | 3,865 | 3,780 | 3,837 | -6 | -0.2% | 109,200 |
| 2023/06/23 | 3,924 | 3,957 | 3,826 | 3,843 | -71 | -1.8% | 119,000 |
| 2023/06/22 | 3,892 | 3,937 | 3,892 | 3,914 | +12 | +0.3% | 114,300 |
| 2023/06/21 | 3,928 | 3,940 | 3,869 | 3,902 | -13 | -0.3% | 165,500 |
| 2023/06/20 | 3,970 | 3,970 | 3,883 | 3,915 | -89 | -2.2% | 154,600 |
| 2023/06/19 | 4,047 | 4,066 | 3,976 | 4,004 | -19 | -0.5% | 108,300 |
| 2023/06/16 | 4,075 | 4,082 | 4,009 | 4,023 | -67 | -1.6% | 171,700 |
| 2023/06/15 | 4,048 | 4,098 | 4,043 | 4,090 | +33 | +0.8% | 108,100 |
| 2023/06/14 | 4,050 | 4,075 | 4,030 | 4,057 | +34 | +0.8% | 120,600 |
| 2023/06/13 | 3,982 | 4,034 | 3,982 | 4,023 | +1 | ±0% | 187,300 |
| 2023/06/12 | 3,996 | 4,025 | 3,981 | 4,022 | +54 | +1.4% | 195,800 |
| 2023/06/09 | 3,934 | 3,976 | 3,920 | 3,968 | +71 | +1.8% | 199,000 |
| 2023/06/08 | 3,896 | 3,930 | 3,885 | 3,897 | +9 | +0.2% | 168,500 |
| 2023/06/07 | 3,865 | 3,918 | 3,859 | 3,888 | +34 | +0.9% | 234,000 |
| 2023/06/06 | 3,768 | 3,857 | 3,754 | 3,854 | +42 | +1.1% | 180,200 |
| 2023/06/05 | 3,795 | 3,828 | 3,777 | 3,812 | +77 | +2.1% | 192,800 |
| 2023/06/02 | 3,730 | 3,740 | 3,700 | 3,735 | +5 | +0.1% | 174,500 |
| 2023/06/01 | 3,675 | 3,755 | 3,670 | 3,730 | +35 | +0.9% | 138,500 |
| 2023/05/31 | 3,715 | 3,745 | 3,685 | 3,695 | -60 | -1.6% | 172,700 |
| 2023/05/30 | 3,755 | 3,785 | 3,750 | 3,755 | -25 | -0.7% | 152,000 |
| 2023/05/29 | 3,790 | 3,805 | 3,755 | 3,780 | +10 | +0.3% | 138,300 |
| 2023/05/26 | 3,810 | 3,830 | 3,770 | 3,770 | -20 | -0.5% | 134,000 |
| 2023/05/25 | 3,755 | 3,830 | 3,750 | 3,790 | ±0 | ±0% | 180,500 |
| 2023/05/24 | 3,800 | 3,865 | 3,780 | 3,790 | +40 | +1.1% | 257,300 |
| 2023/05/23 | 3,705 | 3,780 | 3,700 | 3,750 | +50 | +1.4% | 203,100 |
| 2023/05/22 | 3,635 | 3,730 | 3,630 | 3,700 | +20 | +0.5% | 152,100 |
| 2023/05/19 | 3,680 | 3,720 | 3,670 | 3,680 | ±0 | ±0% | 145,900 |
| 2023/05/18 | 3,700 | 3,700 | 3,660 | 3,680 | ±0 | ±0% | 112,400 |
| 2023/05/17 | 3,675 | 3,695 | 3,655 | 3,680 | +5 | +0.1% | 72,000 |
| 2023/05/16 | 3,670 | 3,675 | 3,645 | 3,675 | +40 | +1.1% | 91,800 |
| 2023/05/15 | 3,625 | 3,655 | 3,625 | 3,635 | +30 | +0.8% | 87,700 |
| 2023/05/12 | 3,610 | 3,625 | 3,580 | 3,605 | +35 | +1% | 148,900 |
201～
250
件表示中 / 3457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 | 632,200円 | +6.6% | +1.5% | 2.06% | 15.42倍 | 1.55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 |
| きんでん | 302,600円 | +0.8% | 0.0% | 2.64% | 17.89倍 | 1.06倍 |
|
関電系で電設工事首位級。関電依存約２０％。全国の通信工事など展開。外注先への技術教育徹底 |
| 長谷工 | 182,600円 | +7.8% | -4.0% | 4.65% | 9.39倍 | 0.98倍 |
|
マンション建築首位。土地手当て、計画立案から施工まで一貫モデル構築。販売や管理、仲介も |
| コムシスＨＤ | 317,200円 | +5.0% | +0.3% | 3.47% | 14.03倍 | 1.05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 |
| インフロニアＨＤ | 144,000円 | +5.9% | +14.7% | 4.17% | 9.26倍 | 0.89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
