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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 6,061 | 6,174 | 6,009 | 6,110 | +34 | +0.6% | 251,900 |
| 2024/06/04 | 6,110 | 6,193 | 6,051 | 6,076 | -172 | -2.8% | 411,900 |
| 2024/06/03 | 6,422 | 6,463 | 6,227 | 6,248 | -150 | -2.3% | 319,600 |
| 2024/05/31 | 6,542 | 6,542 | 6,339 | 6,398 | -95 | -1.5% | 370,400 |
| 2024/05/30 | 6,430 | 6,523 | 6,347 | 6,493 | -27 | -0.4% | 188,400 |
| 2024/05/29 | 6,702 | 6,825 | 6,438 | 6,520 | -161 | -2.4% | 562,200 |
| 2024/05/28 | 6,280 | 6,759 | 6,262 | 6,681 | +481 | +7.8% | 938,300 |
| 2024/05/27 | 6,132 | 6,205 | 6,110 | 6,200 | +140 | +2.3% | 262,400 |
| 2024/05/24 | 6,031 | 6,097 | 6,002 | 6,060 | -8 | -0.1% | 248,200 |
| 2024/05/23 | 6,020 | 6,090 | 5,922 | 6,068 | -37 | -0.6% | 337,900 |
| 2024/05/22 | 6,180 | 6,188 | 6,095 | 6,105 | -115 | -1.8% | 289,500 |
| 2024/05/21 | 6,290 | 6,325 | 6,213 | 6,220 | -56 | -0.9% | 279,300 |
| 2024/05/20 | 6,220 | 6,336 | 6,193 | 6,276 | +35 | +0.6% | 238,500 |
| 2024/05/17 | 6,196 | 6,319 | 6,190 | 6,241 | -55 | -0.9% | 173,600 |
| 2024/05/16 | 6,339 | 6,375 | 6,175 | 6,296 | -36 | -0.6% | 349,700 |
| 2024/05/15 | 6,245 | 6,373 | 6,242 | 6,332 | +31 | +0.5% | 282,600 |
| 2024/05/14 | 6,398 | 6,434 | 6,250 | 6,301 | -140 | -2.2% | 302,200 |
| 2024/05/13 | 6,555 | 6,571 | 6,382 | 6,441 | -126 | -1.9% | 342,300 |
| 2024/05/10 | 6,573 | 6,692 | 6,550 | 6,567 | -49 | -0.7% | 184,200 |
| 2024/05/09 | 6,586 | 6,630 | 6,503 | 6,616 | +30 | +0.5% | 239,800 |
| 2024/05/08 | 6,650 | 6,680 | 6,520 | 6,586 | -105 | -1.6% | 307,500 |
| 2024/05/07 | 6,740 | 6,841 | 6,605 | 6,691 | -30 | -0.4% | 454,300 |
| 2024/05/02 | 6,651 | 6,800 | 6,595 | 6,721 | +170 | +2.6% | 422,300 |
| 2024/05/01 | 6,531 | 6,616 | 6,433 | 6,551 | -1 | ±0% | 729,300 |
| 2024/04/30 | 6,644 | 6,697 | 6,410 | 6,552 | -506 | -7.2% | 1,398,200 |
| 2024/04/26 | 6,860 | 7,139 | 6,850 | 7,058 | +170 | +2.5% | 431,600 |
| 2024/04/25 | 7,028 | 7,061 | 6,845 | 6,888 | -67 | -1% | 508,600 |
| 2024/04/24 | 7,000 | 7,004 | 6,837 | 6,955 | -56 | -0.8% | 485,400 |
| 2024/04/23 | 6,936 | 7,075 | 6,936 | 7,011 | +84 | +1.2% | 311,000 |
| 2024/04/22 | 7,001 | 7,132 | 6,865 | 6,927 | -27 | -0.4% | 462,800 |
| 2024/04/19 | 6,822 | 7,000 | 6,822 | 6,954 | +115 | +1.7% | 384,500 |
| 2024/04/18 | 6,866 | 6,910 | 6,751 | 6,839 | -53 | -0.8% | 255,000 |
| 2024/04/17 | 6,877 | 6,942 | 6,751 | 6,892 | +31 | +0.5% | 320,800 |
| 2024/04/16 | 6,922 | 7,090 | 6,858 | 6,861 | -160 | -2.3% | 509,200 |
| 2024/04/15 | 6,756 | 7,093 | 6,713 | 7,021 | +239 | +3.5% | 536,600 |
| 2024/04/12 | 6,851 | 6,913 | 6,730 | 6,782 | -88 | -1.3% | 418,300 |
| 2024/04/11 | 6,679 | 6,912 | 6,630 | 6,870 | +142 | +2.1% | 398,500 |
| 2024/04/10 | 6,515 | 6,778 | 6,515 | 6,728 | +234 | +3.6% | 372,400 |
| 2024/04/09 | 6,480 | 6,520 | 6,450 | 6,494 | +1 | ±0% | 136,300 |
| 2024/04/08 | 6,430 | 6,575 | 6,403 | 6,493 | +88 | +1.4% | 190,000 |
| 2024/04/05 | 6,381 | 6,495 | 6,369 | 6,405 | -36 | -0.6% | 297,900 |
| 2024/04/04 | 6,350 | 6,479 | 6,328 | 6,441 | +164 | +2.6% | 290,200 |
| 2024/04/03 | 6,165 | 6,288 | 6,139 | 6,277 | +96 | +1.6% | 191,500 |
| 2024/04/02 | 6,109 | 6,218 | 6,083 | 6,181 | -1 | ±0% | 230,300 |
| 2024/04/01 | 6,350 | 6,359 | 6,132 | 6,182 | -187 | -2.9% | 225,400 |
| 2024/03/29 | 6,295 | 6,420 | 6,238 | 6,369 | +108 | +1.7% | 135,000 |
| 2024/03/28 | 6,346 | 6,361 | 6,245 | 6,261 | -140 | -2.2% | 159,100 |
| 2024/03/27 | 6,414 | 6,464 | 6,351 | 6,401 | +41 | +0.6% | 210,600 |
| 2024/03/26 | 6,408 | 6,424 | 6,302 | 6,360 | -68 | -1.1% | 175,200 |
| 2024/03/25 | 6,427 | 6,515 | 6,390 | 6,428 | +101 | +1.6% | 359,900 |
251～
300
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
