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 |
|---|---|---|---|---|---|---|---|
| 2014/09/29 | 1,478 | 1,478 | 1,297 | 1,317 | -164 | -11.1% | 1,260,000 |
| 2014/09/26 | 1,478 | 1,569 | 1,465 | 1,481 | -17 | -1.1% | 707,000 |
| 2014/09/25 | 1,467 | 1,498 | 1,467 | 1,498 | +30 | +2% | 346,000 |
| 2014/09/24 | 1,430 | 1,475 | 1,430 | 1,468 | +8 | +0.5% | 261,000 |
| 2014/09/22 | 1,446 | 1,462 | 1,437 | 1,460 | +14 | +1% | 216,000 |
| 2014/09/19 | 1,441 | 1,455 | 1,440 | 1,446 | +5 | +0.3% | 164,000 |
| 2014/09/18 | 1,416 | 1,447 | 1,416 | 1,441 | +11 | +0.8% | 220,000 |
| 2014/09/17 | 1,441 | 1,449 | 1,428 | 1,430 | -11 | -0.8% | 178,000 |
| 2014/09/16 | 1,410 | 1,445 | 1,408 | 1,441 | +23 | +1.6% | 233,000 |
| 2014/09/12 | 1,441 | 1,449 | 1,412 | 1,418 | -36 | -2.5% | 295,000 |
| 2014/09/11 | 1,437 | 1,478 | 1,431 | 1,454 | +12 | +0.8% | 411,000 |
| 2014/09/10 | 1,390 | 1,450 | 1,390 | 1,442 | +24 | +1.7% | 808,000 |
| 2014/09/09 | 1,350 | 1,432 | 1,345 | 1,418 | +212 | +17.6% | 1,082,000 |
| 2014/09/08 | 1,156 | 1,210 | 1,156 | 1,206 | +43 | +3.7% | 181,000 |
| 2014/09/05 | 1,184 | 1,186 | 1,155 | 1,163 | -30 | -2.5% | 216,000 |
| 2014/09/04 | 1,203 | 1,219 | 1,191 | 1,193 | -23 | -1.9% | 141,000 |
| 2014/09/03 | 1,215 | 1,221 | 1,207 | 1,216 | +1 | +0.1% | 114,000 |
| 2014/09/02 | 1,219 | 1,229 | 1,213 | 1,215 | -5 | -0.4% | 116,000 |
| 2014/09/01 | 1,210 | 1,226 | 1,206 | 1,220 | +9 | +0.7% | 106,000 |
| 2014/08/29 | 1,201 | 1,214 | 1,177 | 1,211 | -8 | -0.7% | 179,000 |
| 2014/08/28 | 1,228 | 1,229 | 1,213 | 1,219 | -9 | -0.7% | 143,000 |
| 2014/08/27 | 1,228 | 1,239 | 1,222 | 1,228 | +9 | +0.7% | 119,000 |
| 2014/08/26 | 1,220 | 1,228 | 1,209 | 1,219 | +3 | +0.2% | 191,000 |
| 2014/08/25 | 1,214 | 1,230 | 1,209 | 1,216 | -5 | -0.4% | 126,000 |
| 2014/08/22 | 1,217 | 1,233 | 1,201 | 1,221 | +4 | +0.3% | 276,000 |
| 2014/08/21 | 1,189 | 1,217 | 1,187 | 1,217 | +28 | +2.4% | 208,000 |
| 2014/08/20 | 1,177 | 1,209 | 1,177 | 1,189 | ±0 | ±0% | 268,000 |
| 2014/08/19 | 1,169 | 1,189 | 1,161 | 1,189 | +39 | +3.4% | 194,000 |
| 2014/08/18 | 1,138 | 1,153 | 1,125 | 1,150 | +12 | +1.1% | 123,000 |
| 2014/08/15 | 1,117 | 1,149 | 1,117 | 1,138 | +14 | +1.2% | 266,000 |
| 2014/08/14 | 1,108 | 1,127 | 1,100 | 1,124 | +21 | +1.9% | 146,000 |
| 2014/08/13 | 1,091 | 1,110 | 1,087 | 1,103 | +12 | +1.1% | 234,000 |
| 2014/08/12 | 1,069 | 1,095 | 1,062 | 1,091 | +43 | +4.1% | 492,000 |
| 2014/08/11 | 1,013 | 1,051 | 1,007 | 1,048 | +50 | +5% | 386,000 |
| 2014/08/08 | 965 | 1,007 | 963 | 998 | +20 | +2% | 406,000 |
| 2014/08/07 | 949 | 981 | 939 | 978 | +36 | +3.8% | 246,000 |
| 2014/08/06 | 912 | 949 | 909 | 942 | +35 | +3.9% | 264,000 |
| 2014/08/05 | 933 | 952 | 903 | 907 | -32 | -3.4% | 311,000 |
| 2014/08/04 | 965 | 970 | 938 | 939 | -26 | -2.7% | 263,000 |
| 2014/08/01 | 955 | 994 | 955 | 965 | +18 | +1.9% | 468,000 |
| 2014/07/31 | 974 | 980 | 945 | 947 | -30 | -3.1% | 200,000 |
| 2014/07/30 | 977 | 987 | 973 | 977 | ±0 | ±0% | 168,000 |
| 2014/07/29 | 988 | 990 | 971 | 977 | -1 | -0.1% | 133,000 |
| 2014/07/28 | 983 | 991 | 978 | 978 | -20 | -2% | 119,000 |
| 2014/07/25 | 1,000 | 1,010 | 989 | 998 | -9 | -0.9% | 260,000 |
| 2014/07/24 | 993 | 1,008 | 992 | 1,007 | +14 | +1.4% | 168,000 |
| 2014/07/23 | 983 | 998 | 983 | 993 | +10 | +1% | 52,000 |
| 2014/07/22 | 969 | 987 | 969 | 983 | +14 | +1.4% | 82,000 |
| 2014/07/18 | 979 | 979 | 960 | 969 | -11 | -1.1% | 51,000 |
| 2014/07/17 | 969 | 985 | 969 | 980 | +11 | +1.1% | 94,000 |
2651～
2700
件表示中 / 3755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 | 671,000円 | +3.4% | +6.9% | 2.68% | 14.83倍 | 1.53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 |
| 長谷工 | 227,000円 | +4.5% | +1.9% | 3.96% | 11.21倍 | 1.16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 |
| 高砂熱 | 756,800円 | +7.4% | +8.7% | 2.29% | 17.25倍 | 2.74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 | 352,200円 | +0.9% | -1.4% | 3.41% | 13.30倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
