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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 456 | 464 | 454 | 463 | +14 | +3.1% | 53,000 |
| 2010/09/03 | 438 | 450 | 438 | 449 | +11 | +2.5% | 52,000 |
| 2010/09/02 | 444 | 444 | 432 | 438 | -1 | -0.2% | 55,000 |
| 2010/09/01 | 441 | 445 | 437 | 439 | +9 | +2.1% | 93,000 |
| 2010/08/31 | 440 | 444 | 430 | 430 | -16 | -3.6% | 29,000 |
| 2010/08/30 | 454 | 458 | 445 | 446 | ±0 | ±0% | 42,000 |
| 2010/08/27 | 437 | 447 | 436 | 446 | +11 | +2.5% | 39,000 |
| 2010/08/26 | 442 | 442 | 433 | 435 | ±0 | ±0% | 20,000 |
| 2010/08/25 | 436 | 446 | 432 | 435 | ±0 | ±0% | 161,000 |
| 2010/08/24 | 437 | 441 | 434 | 435 | -6 | -1.4% | 43,000 |
| 2010/08/23 | 447 | 447 | 439 | 441 | -6 | -1.3% | 15,000 |
| 2010/08/20 | 448 | 449 | 445 | 447 | -2 | -0.4% | 61,000 |
| 2010/08/19 | 448 | 452 | 448 | 449 | -2 | -0.4% | 37,000 |
| 2010/08/18 | 451 | 453 | 446 | 451 | +1 | +0.2% | 17,000 |
| 2010/08/17 | 445 | 454 | 440 | 450 | +5 | +1.1% | 20,000 |
| 2010/08/16 | 436 | 449 | 436 | 445 | +2 | +0.5% | 38,000 |
| 2010/08/13 | 440 | 444 | 435 | 443 | -3 | -0.7% | 47,000 |
| 2010/08/12 | 435 | 447 | 430 | 446 | -2 | -0.4% | 30,000 |
| 2010/08/11 | 461 | 461 | 439 | 448 | -15 | -3.2% | 72,000 |
| 2010/08/10 | 462 | 469 | 458 | 463 | +1 | +0.2% | 85,000 |
| 2010/08/09 | 460 | 462 | 459 | 462 | -1 | -0.2% | 39,000 |
| 2010/08/06 | 460 | 465 | 460 | 463 | +3 | +0.7% | 13,000 |
| 2010/08/05 | 464 | 464 | 457 | 460 | +1 | +0.2% | 40,000 |
| 2010/08/04 | 465 | 465 | 452 | 459 | -6 | -1.3% | 70,000 |
| 2010/08/03 | 466 | 475 | 463 | 465 | +1 | +0.2% | 67,000 |
| 2010/08/02 | 466 | 467 | 461 | 464 | -10 | -2.1% | 77,000 |
| 2010/07/30 | 481 | 481 | 466 | 474 | -7 | -1.5% | 91,000 |
| 2010/07/29 | 488 | 488 | 480 | 481 | -4 | -0.8% | 95,000 |
| 2010/07/28 | 483 | 487 | 482 | 485 | +3 | +0.6% | 62,000 |
| 2010/07/27 | 479 | 482 | 478 | 482 | +4 | +0.8% | 57,000 |
| 2010/07/26 | 481 | 481 | 477 | 478 | +4 | +0.8% | 37,000 |
| 2010/07/23 | 476 | 479 | 473 | 474 | +1 | +0.2% | 148,000 |
| 2010/07/22 | 468 | 480 | 463 | 473 | +4 | +0.9% | 96,000 |
| 2010/07/21 | 475 | 476 | 466 | 469 | -5 | -1.1% | 39,000 |
| 2010/07/20 | 469 | 476 | 462 | 474 | -3 | -0.6% | 62,000 |
| 2010/07/16 | 480 | 482 | 474 | 477 | -8 | -1.6% | 54,000 |
| 2010/07/15 | 487 | 487 | 483 | 485 | -6 | -1.2% | 44,000 |
| 2010/07/14 | 490 | 493 | 486 | 491 | +2 | +0.4% | 41,000 |
| 2010/07/13 | 499 | 499 | 489 | 489 | -6 | -1.2% | 30,000 |
| 2010/07/12 | 496 | 500 | 495 | 495 | -2 | -0.4% | 19,000 |
| 2010/07/09 | 498 | 502 | 494 | 497 | ±0 | ±0% | 63,000 |
| 2010/07/08 | 497 | 504 | 495 | 497 | +7 | +1.4% | 43,000 |
| 2010/07/07 | 490 | 492 | 489 | 490 | -1 | -0.2% | 43,000 |
| 2010/07/06 | 487 | 491 | 478 | 491 | +4 | +0.8% | 89,000 |
| 2010/07/05 | 485 | 489 | 482 | 487 | +6 | +1.2% | 41,000 |
| 2010/07/02 | 486 | 490 | 481 | 481 | -4 | -0.8% | 88,000 |
| 2010/07/01 | 483 | 491 | 482 | 485 | -6 | -1.2% | 53,000 |
| 2010/06/30 | 493 | 499 | 490 | 491 | -9 | -1.8% | 46,000 |
| 2010/06/29 | 498 | 501 | 498 | 500 | ±0 | ±0% | 28,000 |
| 2010/06/28 | 498 | 503 | 498 | 500 | -1 | -0.2% | 45,000 |
3351～
3400
件表示中 / 3458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 | 627,600円 | +6.6% | +1.5% | 2.07% | 15.31倍 | 1.54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 | 303,600円 | +0.8% | 0.0% | 2.64% | 17.95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 | 182,700円 | +7.8% | -4.0% | 4.65% | 9.41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 | 316,500円 | +5.0% | +0.3% | 3.48% | 13.99倍 | 1.04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 | 143,600円 | +5.9% | +14.7% | 4.18% | 9.24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
