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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 3,375 | 3,450 | 3,375 | 3,445 | +75 | +2.2% | 93,600 |
| 2023/02/24 | 3,390 | 3,425 | 3,355 | 3,370 | -20 | -0.6% | 68,700 |
| 2023/02/22 | 3,410 | 3,415 | 3,370 | 3,390 | -25 | -0.7% | 93,900 |
| 2023/02/21 | 3,395 | 3,415 | 3,390 | 3,415 | +10 | +0.3% | 91,400 |
| 2023/02/20 | 3,430 | 3,440 | 3,400 | 3,405 | -25 | -0.7% | 113,900 |
| 2023/02/17 | 3,335 | 3,480 | 3,330 | 3,430 | +95 | +2.8% | 299,400 |
| 2023/02/16 | 3,290 | 3,350 | 3,290 | 3,335 | +75 | +2.3% | 157,000 |
| 2023/02/15 | 3,265 | 3,275 | 3,245 | 3,260 | +15 | +0.5% | 74,100 |
| 2023/02/14 | 3,290 | 3,295 | 3,230 | 3,245 | ±0 | ±0% | 68,900 |
| 2023/02/13 | 3,255 | 3,255 | 3,205 | 3,245 | +5 | +0.2% | 96,200 |
| 2023/02/10 | 3,215 | 3,255 | 3,210 | 3,240 | +5 | +0.2% | 83,700 |
| 2023/02/09 | 3,220 | 3,250 | 3,205 | 3,235 | +5 | +0.2% | 125,200 |
| 2023/02/08 | 3,190 | 3,240 | 3,165 | 3,230 | +35 | +1.1% | 95,300 |
| 2023/02/07 | 3,195 | 3,210 | 3,175 | 3,195 | -5 | -0.2% | 94,400 |
| 2023/02/06 | 3,195 | 3,210 | 3,175 | 3,200 | +40 | +1.3% | 100,800 |
| 2023/02/03 | 3,130 | 3,160 | 3,090 | 3,160 | -5 | -0.2% | 170,600 |
| 2023/02/02 | 3,215 | 3,225 | 3,160 | 3,165 | -60 | -1.9% | 135,700 |
| 2023/02/01 | 3,330 | 3,340 | 3,225 | 3,225 | -135 | -4% | 283,500 |
| 2023/01/31 | 3,375 | 3,400 | 3,335 | 3,360 | +10 | +0.3% | 203,000 |
| 2023/01/30 | 3,335 | 3,375 | 3,335 | 3,350 | ±0 | ±0% | 98,300 |
| 2023/01/27 | 3,350 | 3,380 | 3,335 | 3,350 | +20 | +0.6% | 112,400 |
| 2023/01/26 | 3,350 | 3,355 | 3,315 | 3,330 | -20 | -0.6% | 138,800 |
| 2023/01/25 | 3,390 | 3,410 | 3,330 | 3,350 | -5 | -0.1% | 134,400 |
| 2023/01/24 | 3,320 | 3,370 | 3,305 | 3,355 | +50 | +1.5% | 117,500 |
| 2023/01/23 | 3,340 | 3,340 | 3,260 | 3,305 | -35 | -1% | 179,900 |
| 2023/01/20 | 3,340 | 3,360 | 3,315 | 3,340 | +5 | +0.1% | 162,800 |
| 2023/01/19 | 3,300 | 3,345 | 3,285 | 3,335 | +45 | +1.4% | 179,500 |
| 2023/01/18 | 3,200 | 3,325 | 3,200 | 3,290 | +90 | +2.8% | 175,400 |
| 2023/01/17 | 3,150 | 3,215 | 3,145 | 3,200 | +70 | +2.2% | 104,900 |
| 2023/01/16 | 3,110 | 3,150 | 3,095 | 3,130 | +30 | +1% | 104,700 |
| 2023/01/13 | 3,095 | 3,135 | 3,090 | 3,100 | -10 | -0.3% | 94,400 |
| 2023/01/12 | 3,195 | 3,195 | 3,100 | 3,110 | -65 | -2% | 93,900 |
| 2023/01/11 | 3,140 | 3,190 | 3,140 | 3,175 | +50 | +1.6% | 89,000 |
| 2023/01/10 | 3,220 | 3,225 | 3,115 | 3,125 | -85 | -2.6% | 124,800 |
| 2023/01/06 | 3,195 | 3,230 | 3,190 | 3,210 | +30 | +0.9% | 145,500 |
| 2023/01/05 | 3,175 | 3,195 | 3,135 | 3,180 | -55 | -1.7% | 118,300 |
| 2023/01/04 | 3,330 | 3,340 | 3,220 | 3,235 | -30 | -0.9% | 109,700 |
| 2022/12/30 | 3,265 | 3,300 | 3,260 | 3,265 | ±0 | ±0% | 89,800 |
| 2022/12/29 | 3,265 | 3,290 | 3,225 | 3,265 | +10 | +0.3% | 83,600 |
| 2022/12/28 | 3,260 | 3,260 | 3,225 | 3,255 | -10 | -0.3% | 52,500 |
| 2022/12/27 | 3,255 | 3,275 | 3,245 | 3,265 | +50 | +1.6% | 74,500 |
| 2022/12/26 | 3,240 | 3,240 | 3,175 | 3,215 | -20 | -0.6% | 45,500 |
| 2022/12/23 | 3,225 | 3,260 | 3,215 | 3,235 | +10 | +0.3% | 118,800 |
| 2022/12/22 | 3,195 | 3,235 | 3,185 | 3,225 | +40 | +1.3% | 71,200 |
| 2022/12/21 | 3,190 | 3,215 | 3,165 | 3,185 | -25 | -0.8% | 112,600 |
| 2022/12/20 | 3,205 | 3,245 | 3,155 | 3,210 | +15 | +0.5% | 107,300 |
| 2022/12/19 | 3,190 | 3,230 | 3,185 | 3,195 | -20 | -0.6% | 56,600 |
| 2022/12/16 | 3,275 | 3,275 | 3,210 | 3,215 | -60 | -1.8% | 101,100 |
| 2022/12/15 | 3,245 | 3,290 | 3,235 | 3,275 | +5 | +0.2% | 31,800 |
| 2022/12/14 | 3,300 | 3,315 | 3,265 | 3,270 | -30 | -0.9% | 92,600 |
301～
350
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
