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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 6,579 | 6,579 | 6,422 | 6,525 | +6 | +0.1% | 157,000 |
| 2024/10/04 | 6,536 | 6,561 | 6,411 | 6,519 | ±0 | ±0% | 229,700 |
| 2024/10/03 | 6,730 | 6,739 | 6,504 | 6,519 | -88 | -1.3% | 174,400 |
| 2024/10/02 | 6,731 | 6,799 | 6,594 | 6,607 | -166 | -2.5% | 97,900 |
| 2024/10/01 | 6,790 | 6,845 | 6,753 | 6,773 | +10 | +0.1% | 111,600 |
| 2024/09/30 | 6,610 | 6,871 | 6,590 | 6,763 | -97 | -1.4% | 208,200 |
| 2024/09/27 | 6,900 | 6,900 | 6,808 | 6,860 | -69 | -1% | 126,000 |
| 2024/09/26 | 6,756 | 6,964 | 6,747 | 6,929 | +211 | +3.1% | 219,200 |
| 2024/09/25 | 6,743 | 6,762 | 6,649 | 6,718 | -25 | -0.4% | 191,900 |
| 2024/09/24 | 6,712 | 6,790 | 6,656 | 6,743 | +131 | +2% | 163,100 |
| 2024/09/20 | 6,640 | 6,703 | 6,572 | 6,612 | -27 | -0.4% | 289,500 |
| 2024/09/19 | 6,719 | 6,752 | 6,583 | 6,639 | -10 | -0.2% | 154,300 |
| 2024/09/18 | 6,556 | 6,744 | 6,535 | 6,649 | +119 | +1.8% | 180,900 |
| 2024/09/17 | 6,541 | 6,549 | 6,415 | 6,530 | +52 | +0.8% | 105,200 |
| 2024/09/13 | 6,628 | 6,648 | 6,477 | 6,478 | -190 | -2.8% | 170,200 |
| 2024/09/12 | 6,834 | 6,834 | 6,631 | 6,668 | -33 | -0.5% | 332,800 |
| 2024/09/11 | 6,567 | 6,755 | 6,542 | 6,701 | +149 | +2.3% | 367,300 |
| 2024/09/10 | 6,542 | 6,617 | 6,515 | 6,552 | +10 | +0.2% | 152,800 |
| 2024/09/09 | 6,472 | 6,572 | 6,316 | 6,542 | -30 | -0.5% | 193,100 |
| 2024/09/06 | 6,574 | 6,688 | 6,541 | 6,572 | +40 | +0.6% | 223,800 |
| 2024/09/05 | 6,570 | 6,620 | 6,511 | 6,532 | -29 | -0.4% | 105,800 |
| 2024/09/04 | 6,596 | 6,686 | 6,500 | 6,561 | -135 | -2% | 172,700 |
| 2024/09/03 | 6,597 | 6,774 | 6,585 | 6,696 | +99 | +1.5% | 122,900 |
| 2024/09/02 | 6,595 | 6,622 | 6,550 | 6,597 | +52 | +0.8% | 81,500 |
| 2024/08/30 | 6,473 | 6,569 | 6,472 | 6,545 | +99 | +1.5% | 117,300 |
| 2024/08/29 | 6,535 | 6,594 | 6,405 | 6,446 | -124 | -1.9% | 268,600 |
| 2024/08/28 | 6,650 | 6,694 | 6,459 | 6,570 | -37 | -0.6% | 123,800 |
| 2024/08/27 | 6,540 | 6,616 | 6,464 | 6,607 | +57 | +0.9% | 91,700 |
| 2024/08/26 | 6,548 | 6,604 | 6,470 | 6,550 | +53 | +0.8% | 139,000 |
| 2024/08/23 | 6,302 | 6,507 | 6,302 | 6,497 | +214 | +3.4% | 221,300 |
| 2024/08/22 | 6,211 | 6,302 | 6,200 | 6,283 | -28 | -0.4% | 217,500 |
| 2024/08/21 | 6,265 | 6,352 | 6,265 | 6,311 | -66 | -1% | 170,300 |
| 2024/08/20 | 6,260 | 6,429 | 6,234 | 6,377 | +147 | +2.4% | 217,600 |
| 2024/08/19 | 6,262 | 6,299 | 6,198 | 6,230 | -34 | -0.5% | 144,000 |
| 2024/08/16 | 6,261 | 6,280 | 6,192 | 6,264 | +52 | +0.8% | 147,700 |
| 2024/08/15 | 6,120 | 6,253 | 6,112 | 6,212 | +2 | ±0% | 234,400 |
| 2024/08/14 | 6,167 | 6,262 | 6,131 | 6,210 | -57 | -0.9% | 323,500 |
| 2024/08/13 | 6,179 | 6,331 | 6,170 | 6,267 | +7 | +0.1% | 316,100 |
| 2024/08/09 | 6,360 | 6,456 | 6,154 | 6,260 | +80 | +1.3% | 291,800 |
| 2024/08/08 | 6,100 | 6,275 | 6,062 | 6,180 | +34 | +0.6% | 302,400 |
| 2024/08/07 | 6,127 | 6,360 | 6,020 | 6,146 | +96 | +1.6% | 277,300 |
| 2024/08/06 | 5,882 | 6,158 | 5,811 | 6,050 | +468 | +8.4% | 371,100 |
| 2024/08/05 | 6,016 | 6,179 | 5,497 | 5,582 | -814 | -12.7% | 419,700 |
| 2024/08/02 | 6,531 | 6,600 | 6,390 | 6,396 | -235 | -3.5% | 422,800 |
| 2024/08/01 | 7,030 | 7,084 | 6,604 | 6,631 | -316 | -4.5% | 555,000 |
| 2024/07/31 | 6,657 | 6,949 | 6,583 | 6,947 | +224 | +3.3% | 775,300 |
| 2024/07/30 | 6,400 | 6,770 | 6,400 | 6,723 | +914 | +15.7% | 1,874,900 |
| 2024/07/29 | 5,688 | 5,816 | 5,683 | 5,809 | +220 | +3.9% | 412,600 |
| 2024/07/26 | 5,609 | 5,652 | 5,555 | 5,589 | -20 | -0.4% | 219,900 |
| 2024/07/25 | 5,615 | 5,667 | 5,559 | 5,609 | -71 | -1.3% | 228,000 |
201～
250
件表示中 / 3754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 | 661,000円 | +3.4% | +6.9% | 2.72% | 14.61倍 | 1.51倍 |
|
九州本拠に首都圏へ展開。九州電力系だが九電向けの依存度は１割強、東南アジアにも進出 |
| 高砂熱 | 750,000円 | +7.4% | +8.7% | 2.31% | 17.10倍 | 2.72倍 |
|
空調工事の最大手。環境ソリューション企業を志向。中国やタイ、ベトナムなどアジア展開強化 |
| コムシスＨＤ | 355,500円 | +0.9% | -1.4% | 3.38% | 13.42倍 | 1.11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 | 202,100円 | +5.8% | +10.3% | 3.27% | 13.84倍 | 1.29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 |
| インフロニアＨＤ | 131,000円 | +5.8% | +3.3% | 4.58% | 10.53倍 | 0.78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
