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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 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 |
| 2024/07/24 | 5,774 | 5,775 | 5,667 | 5,680 | -111 | -1.9% | 191,300 |
| 2024/07/23 | 5,789 | 5,846 | 5,768 | 5,791 | +2 | ±0% | 179,900 |
| 2024/07/22 | 5,750 | 5,808 | 5,670 | 5,789 | +20 | +0.3% | 268,100 |
| 2024/07/19 | 5,808 | 5,823 | 5,731 | 5,769 | -39 | -0.7% | 210,600 |
| 2024/07/18 | 5,761 | 5,855 | 5,708 | 5,808 | +44 | +0.8% | 231,900 |
| 2024/07/17 | 5,785 | 5,811 | 5,724 | 5,764 | +11 | +0.2% | 205,500 |
| 2024/07/16 | 5,797 | 5,806 | 5,753 | 5,753 | +14 | +0.2% | 145,100 |
| 2024/07/12 | 5,692 | 5,811 | 5,648 | 5,739 | +27 | +0.5% | 200,800 |
| 2024/07/11 | 5,665 | 5,724 | 5,618 | 5,712 | +79 | +1.4% | 169,700 |
| 2024/07/10 | 5,626 | 5,648 | 5,571 | 5,633 | -2 | ±0% | 156,800 |
| 2024/07/09 | 5,583 | 5,649 | 5,573 | 5,635 | +36 | +0.6% | 156,000 |
| 2024/07/08 | 5,642 | 5,660 | 5,581 | 5,599 | -61 | -1.1% | 124,700 |
| 2024/07/05 | 5,750 | 5,765 | 5,659 | 5,660 | -112 | -1.9% | 143,500 |
| 2024/07/04 | 5,818 | 5,845 | 5,769 | 5,772 | +4 | +0.1% | 155,900 |
| 2024/07/03 | 5,762 | 5,812 | 5,685 | 5,768 | +14 | +0.2% | 222,200 |
| 2024/07/02 | 5,836 | 5,847 | 5,701 | 5,754 | -95 | -1.6% | 262,200 |
| 2024/07/01 | 5,895 | 5,939 | 5,690 | 5,849 | -64 | -1.1% | 307,100 |
| 2024/06/28 | 5,916 | 5,934 | 5,864 | 5,913 | +2 | ±0% | 191,600 |
| 2024/06/27 | 5,886 | 5,928 | 5,840 | 5,911 | +42 | +0.7% | 336,500 |
| 2024/06/26 | 5,875 | 5,940 | 5,811 | 5,869 | +17 | +0.3% | 231,100 |
| 2024/06/25 | 5,779 | 5,854 | 5,765 | 5,852 | +113 | +2% | 168,200 |
| 2024/06/24 | 5,759 | 5,800 | 5,671 | 5,739 | +35 | +0.6% | 224,800 |
| 2024/06/21 | 5,677 | 5,753 | 5,674 | 5,704 | +101 | +1.8% | 913,200 |
| 2024/06/20 | 5,576 | 5,635 | 5,544 | 5,603 | -73 | -1.3% | 272,200 |
| 2024/06/19 | 5,695 | 5,771 | 5,633 | 5,676 | -14 | -0.2% | 210,800 |
| 2024/06/18 | 5,767 | 5,777 | 5,659 | 5,690 | -90 | -1.6% | 335,000 |
| 2024/06/17 | 5,813 | 5,814 | 5,690 | 5,780 | -92 | -1.6% | 215,100 |
| 2024/06/14 | 5,770 | 5,904 | 5,751 | 5,872 | +61 | +1% | 402,700 |
| 2024/06/13 | 5,990 | 6,027 | 5,778 | 5,811 | -247 | -4.1% | 339,000 |
| 2024/06/12 | 6,130 | 6,150 | 6,049 | 6,058 | -50 | -0.8% | 145,500 |
| 2024/06/11 | 6,141 | 6,187 | 6,104 | 6,108 | -44 | -0.7% | 201,400 |
| 2024/06/10 | 6,103 | 6,170 | 6,077 | 6,152 | -18 | -0.3% | 168,300 |
| 2024/06/07 | 6,099 | 6,214 | 6,097 | 6,170 | +99 | +1.6% | 237,200 |
| 2024/06/06 | 6,149 | 6,197 | 6,044 | 6,071 | -39 | -0.6% | 143,500 |
201～
250
件表示中 / 3720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 | 565,600円 | +3.4% | +6.9% | 3.18% | 12.50倍 | 1.29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 | 661,900円 | +7.4% | +8.7% | 2.61% | 15.17倍 | 2.41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 | 327,500円 | +0.9% | -1.4% | 3.66% | 12.39倍 | 1.03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 | 181,400円 | +5.8% | +10.3% | 3.64% | 12.45倍 | 1.16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 | 119,200円 | +5.8% | +3.3% | 5.03% | 9.57倍 | 0.71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
