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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 4,488 | 4,530 | 4,475 | 4,518 | +36 | +0.8% | 106,200 |
| 2023/08/31 | 4,492 | 4,499 | 4,457 | 4,482 | +60 | +1.4% | 165,500 |
| 2023/08/30 | 4,422 | 4,460 | 4,398 | 4,422 | -11 | -0.2% | 132,500 |
| 2023/08/29 | 4,465 | 4,490 | 4,429 | 4,433 | -63 | -1.4% | 115,500 |
| 2023/08/28 | 4,486 | 4,500 | 4,411 | 4,496 | +35 | +0.8% | 106,600 |
| 2023/08/25 | 4,465 | 4,521 | 4,418 | 4,461 | -25 | -0.6% | 209,800 |
| 2023/08/24 | 4,389 | 4,505 | 4,389 | 4,486 | +116 | +2.7% | 252,400 |
| 2023/08/23 | 4,290 | 4,372 | 4,276 | 4,370 | +50 | +1.2% | 102,000 |
| 2023/08/22 | 4,264 | 4,321 | 4,247 | 4,320 | +81 | +1.9% | 149,700 |
| 2023/08/21 | 4,252 | 4,280 | 4,220 | 4,239 | -31 | -0.7% | 119,600 |
| 2023/08/18 | 4,338 | 4,343 | 4,255 | 4,270 | -123 | -2.8% | 137,900 |
| 2023/08/17 | 4,425 | 4,435 | 4,338 | 4,393 | -21 | -0.5% | 177,000 |
| 2023/08/16 | 4,327 | 4,425 | 4,302 | 4,414 | +68 | +1.6% | 272,200 |
| 2023/08/15 | 4,269 | 4,356 | 4,261 | 4,346 | +147 | +3.5% | 276,700 |
| 2023/08/14 | 4,190 | 4,237 | 4,175 | 4,199 | -5 | -0.1% | 98,100 |
| 2023/08/10 | 4,146 | 4,228 | 4,123 | 4,204 | +58 | +1.4% | 131,600 |
| 2023/08/09 | 4,173 | 4,190 | 4,107 | 4,146 | -49 | -1.2% | 124,400 |
| 2023/08/08 | 4,214 | 4,219 | 4,170 | 4,195 | +22 | +0.5% | 89,800 |
| 2023/08/07 | 4,143 | 4,212 | 4,143 | 4,173 | +47 | +1.1% | 166,800 |
| 2023/08/04 | 4,048 | 4,133 | 4,033 | 4,126 | +61 | +1.5% | 113,700 |
| 2023/08/03 | 4,074 | 4,098 | 4,048 | 4,065 | -56 | -1.4% | 170,300 |
| 2023/08/02 | 4,059 | 4,145 | 4,047 | 4,121 | +27 | +0.7% | 201,900 |
| 2023/08/01 | 4,102 | 4,128 | 4,059 | 4,094 | -5 | -0.1% | 196,500 |
| 2023/07/31 | 4,126 | 4,126 | 4,056 | 4,099 | +20 | +0.5% | 186,000 |
| 2023/07/28 | 4,095 | 4,133 | 4,015 | 4,079 | -81 | -1.9% | 283,100 |
| 2023/07/27 | 4,167 | 4,212 | 4,108 | 4,160 | +52 | +1.3% | 286,400 |
| 2023/07/26 | 4,139 | 4,178 | 4,100 | 4,108 | -7 | -0.2% | 248,800 |
| 2023/07/25 | 4,085 | 4,133 | 4,058 | 4,115 | +80 | +2% | 180,700 |
| 2023/07/24 | 4,030 | 4,047 | 4,008 | 4,035 | +30 | +0.7% | 138,500 |
| 2023/07/21 | 3,997 | 4,018 | 3,974 | 4,005 | +2 | ±0% | 87,400 |
| 2023/07/20 | 4,015 | 4,050 | 4,003 | 4,003 | -29 | -0.7% | 90,800 |
| 2023/07/19 | 4,060 | 4,075 | 4,001 | 4,032 | ±0 | ±0% | 158,100 |
| 2023/07/18 | 3,926 | 4,048 | 3,905 | 4,032 | +53 | +1.3% | 219,800 |
| 2023/07/14 | 4,070 | 4,082 | 3,914 | 3,979 | -83 | -2% | 183,900 |
| 2023/07/13 | 4,036 | 4,079 | 4,005 | 4,062 | +34 | +0.8% | 202,900 |
| 2023/07/12 | 4,035 | 4,045 | 3,937 | 4,028 | +49 | +1.2% | 182,000 |
| 2023/07/11 | 4,012 | 4,025 | 3,979 | 3,979 | -3 | -0.1% | 117,000 |
| 2023/07/10 | 4,016 | 4,042 | 3,978 | 3,982 | +13 | +0.3% | 223,800 |
| 2023/07/07 | 3,958 | 4,000 | 3,933 | 3,969 | +8 | +0.2% | 261,200 |
| 2023/07/06 | 3,916 | 3,968 | 3,898 | 3,961 | +71 | +1.8% | 194,300 |
| 2023/07/05 | 3,849 | 3,909 | 3,825 | 3,890 | +22 | +0.6% | 97,200 |
| 2023/07/04 | 3,878 | 3,917 | 3,857 | 3,868 | -46 | -1.2% | 91,300 |
| 2023/07/03 | 3,901 | 3,947 | 3,900 | 3,914 | +54 | +1.4% | 119,600 |
| 2023/06/30 | 3,874 | 3,891 | 3,808 | 3,860 | -9 | -0.2% | 179,900 |
| 2023/06/29 | 3,930 | 3,942 | 3,854 | 3,869 | -24 | -0.6% | 110,400 |
| 2023/06/28 | 3,831 | 3,900 | 3,822 | 3,893 | +55 | +1.4% | 103,500 |
| 2023/06/27 | 3,872 | 3,872 | 3,822 | 3,838 | +1 | ±0% | 106,000 |
| 2023/06/26 | 3,857 | 3,865 | 3,780 | 3,837 | -6 | -0.2% | 109,200 |
| 2023/06/23 | 3,924 | 3,957 | 3,826 | 3,843 | -71 | -1.8% | 119,000 |
| 2023/06/22 | 3,892 | 3,937 | 3,892 | 3,914 | +12 | +0.3% | 114,300 |
301～
350
件表示中 / 3586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 | 515,000円 | +6.6% | +1.5% | 2.52% | 12.56倍 | 1.23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 |
| コムシスＨＤ | 333,700円 | +5.0% | +0.3% | 3.30% | 14.65倍 | 1.09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 | 181,200円 | +2.6% | -1.6% | 3.42% | 16.89倍 | 1.21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 |
| 日揮ＨＤ | 131,800円 | -0.3% | +999.9% | 3.03% | 13.85倍 | 0.81倍 |
|
総合エンジ国内首位。海外でＬＮＧや発電等プラントを手がける。再エネや水素関連にも注力 |
| インフロニアＨＤ | 120,900円 | +5.9% | +14.7% | 4.96% | 8.14倍 | 0.61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
