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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 3,550 | 3,595 | 3,510 | 3,570 | -15 | -0.4% | 120,700 |
| 2023/05/10 | 3,605 | 3,610 | 3,565 | 3,585 | +10 | +0.3% | 136,800 |
| 2023/05/09 | 3,545 | 3,595 | 3,535 | 3,575 | +20 | +0.6% | 157,500 |
| 2023/05/08 | 3,560 | 3,570 | 3,525 | 3,555 | -10 | -0.3% | 115,000 |
| 2023/05/02 | 3,575 | 3,575 | 3,490 | 3,565 | -10 | -0.3% | 204,300 |
| 2023/05/01 | 3,365 | 3,580 | 3,330 | 3,575 | -40 | -1.1% | 471,400 |
| 2023/04/28 | 3,560 | 3,615 | 3,535 | 3,615 | +155 | +4.5% | 284,600 |
| 2023/04/27 | 3,455 | 3,470 | 3,420 | 3,460 | -5 | -0.1% | 114,300 |
| 2023/04/26 | 3,455 | 3,495 | 3,430 | 3,465 | +20 | +0.6% | 143,800 |
| 2023/04/25 | 3,420 | 3,470 | 3,420 | 3,445 | +25 | +0.7% | 86,300 |
| 2023/04/24 | 3,405 | 3,435 | 3,385 | 3,420 | +45 | +1.3% | 95,900 |
| 2023/04/21 | 3,365 | 3,390 | 3,345 | 3,375 | -10 | -0.3% | 113,300 |
| 2023/04/20 | 3,370 | 3,395 | 3,355 | 3,385 | +15 | +0.4% | 87,700 |
| 2023/04/19 | 3,335 | 3,375 | 3,330 | 3,370 | +15 | +0.4% | 66,600 |
| 2023/04/18 | 3,380 | 3,385 | 3,340 | 3,355 | +5 | +0.1% | 66,700 |
| 2023/04/17 | 3,365 | 3,370 | 3,340 | 3,350 | +5 | +0.1% | 66,500 |
| 2023/04/14 | 3,310 | 3,355 | 3,305 | 3,345 | +45 | +1.4% | 86,900 |
| 2023/04/13 | 3,295 | 3,315 | 3,275 | 3,300 | ±0 | ±0% | 101,500 |
| 2023/04/12 | 3,245 | 3,300 | 3,235 | 3,300 | +90 | +2.8% | 124,000 |
| 2023/04/11 | 3,235 | 3,250 | 3,200 | 3,210 | +25 | +0.8% | 138,500 |
| 2023/04/10 | 3,225 | 3,245 | 3,170 | 3,185 | -25 | -0.8% | 210,700 |
| 2023/04/07 | 3,240 | 3,260 | 3,210 | 3,210 | -45 | -1.4% | 195,700 |
| 2023/04/06 | 3,285 | 3,290 | 3,240 | 3,255 | -75 | -2.3% | 174,700 |
| 2023/04/05 | 3,380 | 3,390 | 3,310 | 3,330 | -105 | -3.1% | 129,600 |
| 2023/04/04 | 3,410 | 3,435 | 3,385 | 3,435 | +25 | +0.7% | 111,700 |
| 2023/04/03 | 3,430 | 3,430 | 3,370 | 3,410 | +45 | +1.3% | 81,300 |
| 2023/03/31 | 3,340 | 3,390 | 3,330 | 3,365 | +30 | +0.9% | 120,300 |
| 2023/03/30 | 3,340 | 3,355 | 3,300 | 3,335 | -70 | -2.1% | 119,600 |
| 2023/03/29 | 3,395 | 3,420 | 3,355 | 3,405 | +55 | +1.6% | 137,200 |
| 2023/03/28 | 3,380 | 3,385 | 3,330 | 3,350 | -10 | -0.3% | 75,900 |
| 2023/03/27 | 3,395 | 3,395 | 3,330 | 3,360 | +20 | +0.6% | 92,900 |
| 2023/03/24 | 3,330 | 3,350 | 3,320 | 3,340 | +10 | +0.3% | 93,600 |
| 2023/03/23 | 3,275 | 3,345 | 3,265 | 3,330 | ±0 | ±0% | 92,300 |
| 2023/03/22 | 3,345 | 3,370 | 3,315 | 3,330 | +55 | +1.7% | 100,600 |
| 2023/03/20 | 3,340 | 3,340 | 3,265 | 3,275 | -75 | -2.2% | 78,900 |
| 2023/03/17 | 3,345 | 3,365 | 3,335 | 3,350 | +20 | +0.6% | 109,800 |
| 2023/03/16 | 3,310 | 3,345 | 3,290 | 3,330 | -45 | -1.3% | 113,300 |
| 2023/03/15 | 3,395 | 3,410 | 3,355 | 3,375 | +30 | +0.9% | 99,300 |
| 2023/03/14 | 3,375 | 3,380 | 3,310 | 3,345 | -100 | -2.9% | 116,200 |
| 2023/03/13 | 3,510 | 3,510 | 3,405 | 3,445 | -110 | -3.1% | 91,700 |
| 2023/03/10 | 3,575 | 3,590 | 3,535 | 3,555 | -55 | -1.5% | 118,900 |
| 2023/03/09 | 3,590 | 3,625 | 3,570 | 3,610 | +80 | +2.3% | 149,400 |
| 2023/03/08 | 3,510 | 3,555 | 3,495 | 3,530 | +25 | +0.7% | 87,400 |
| 2023/03/07 | 3,475 | 3,520 | 3,475 | 3,505 | +35 | +1% | 124,700 |
| 2023/03/06 | 3,475 | 3,495 | 3,460 | 3,470 | +5 | +0.1% | 71,600 |
| 2023/03/03 | 3,470 | 3,480 | 3,450 | 3,465 | ±0 | ±0% | 86,600 |
| 2023/03/02 | 3,455 | 3,470 | 3,440 | 3,465 | +25 | +0.7% | 76,500 |
| 2023/03/01 | 3,445 | 3,450 | 3,420 | 3,440 | ±0 | ±0% | 77,000 |
| 2023/02/28 | 3,460 | 3,465 | 3,440 | 3,440 | -5 | -0.1% | 140,900 |
| 2023/02/27 | 3,375 | 3,450 | 3,375 | 3,445 | +75 | +2.2% | 93,600 |
251～
300
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 | 630,600円 | +6.6% | +1.5% | 2.06% | 15.38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 | 303,400円 | +0.8% | 0.0% | 2.64% | 17.94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 | 182,800円 | +7.8% | -4.0% | 4.65% | 9.40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 | 316,900円 | +5.0% | +0.3% | 3.47% | 14.01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 | 143,800円 | +5.9% | +14.7% | 4.17% | 9.25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
