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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 6,273 | 6,331 | 6,235 | 6,327 | +150 | +2.4% | 213,200 |
| 2024/03/21 | 6,160 | 6,197 | 6,110 | 6,177 | -20 | -0.3% | 290,400 |
| 2024/03/19 | 6,170 | 6,197 | 6,094 | 6,197 | +38 | +0.6% | 291,800 |
| 2024/03/18 | 6,050 | 6,204 | 6,004 | 6,159 | -21 | -0.3% | 429,700 |
| 2024/03/15 | 6,170 | 6,246 | 6,111 | 6,180 | +16 | +0.3% | 382,500 |
| 2024/03/14 | 6,061 | 6,200 | 6,040 | 6,164 | +125 | +2.1% | 290,400 |
| 2024/03/13 | 6,077 | 6,191 | 5,982 | 6,039 | -9 | -0.1% | 284,900 |
| 2024/03/12 | 5,990 | 6,125 | 5,890 | 6,048 | +49 | +0.8% | 360,100 |
| 2024/03/11 | 5,936 | 6,122 | 5,900 | 5,999 | -13 | -0.2% | 456,000 |
| 2024/03/08 | 5,793 | 6,074 | 5,699 | 6,012 | +172 | +2.9% | 395,200 |
| 2024/03/07 | 5,733 | 5,895 | 5,733 | 5,840 | +172 | +3% | 291,100 |
| 2024/03/06 | 5,715 | 5,730 | 5,640 | 5,668 | -53 | -0.9% | 233,100 |
| 2024/03/05 | 5,665 | 5,750 | 5,613 | 5,721 | +3 | +0.1% | 345,000 |
| 2024/03/04 | 5,715 | 5,779 | 5,683 | 5,718 | -25 | -0.4% | 252,700 |
| 2024/03/01 | 5,750 | 5,758 | 5,700 | 5,743 | -79 | -1.4% | 256,900 |
| 2024/02/29 | 5,773 | 5,918 | 5,704 | 5,822 | +49 | +0.8% | 377,300 |
| 2024/02/28 | 5,740 | 5,799 | 5,740 | 5,773 | +20 | +0.3% | 146,400 |
| 2024/02/27 | 5,838 | 5,881 | 5,739 | 5,753 | -86 | -1.5% | 225,200 |
| 2024/02/26 | 5,784 | 5,886 | 5,784 | 5,839 | +136 | +2.4% | 249,800 |
| 2024/02/22 | 5,650 | 5,743 | 5,636 | 5,703 | +95 | +1.7% | 170,000 |
| 2024/02/21 | 5,550 | 5,632 | 5,524 | 5,608 | +49 | +0.9% | 175,500 |
| 2024/02/20 | 5,656 | 5,684 | 5,508 | 5,559 | -151 | -2.6% | 183,700 |
| 2024/02/19 | 5,558 | 5,735 | 5,558 | 5,710 | +167 | +3% | 176,800 |
| 2024/02/16 | 5,521 | 5,548 | 5,459 | 5,543 | +117 | +2.2% | 189,900 |
| 2024/02/15 | 5,444 | 5,484 | 5,361 | 5,426 | -9 | -0.2% | 206,200 |
| 2024/02/14 | 5,512 | 5,518 | 5,376 | 5,435 | -89 | -1.6% | 238,600 |
| 2024/02/13 | 5,560 | 5,565 | 5,416 | 5,524 | -41 | -0.7% | 304,700 |
| 2024/02/09 | 5,651 | 5,660 | 5,545 | 5,565 | -118 | -2.1% | 281,500 |
| 2024/02/08 | 5,800 | 5,800 | 5,621 | 5,683 | -135 | -2.3% | 382,200 |
| 2024/02/07 | 5,725 | 5,922 | 5,724 | 5,818 | +128 | +2.2% | 374,400 |
| 2024/02/06 | 5,714 | 5,722 | 5,620 | 5,690 | +135 | +2.4% | 322,600 |
| 2024/02/05 | 5,650 | 5,653 | 5,545 | 5,555 | -41 | -0.7% | 153,800 |
| 2024/02/02 | 5,662 | 5,692 | 5,591 | 5,596 | -21 | -0.4% | 231,500 |
| 2024/02/01 | 5,661 | 5,710 | 5,611 | 5,617 | -20 | -0.4% | 337,100 |
| 2024/01/31 | 5,365 | 5,665 | 5,335 | 5,637 | +278 | +5.2% | 488,600 |
| 2024/01/30 | 5,288 | 5,540 | 5,288 | 5,359 | +119 | +2.3% | 557,300 |
| 2024/01/29 | 5,099 | 5,241 | 5,084 | 5,240 | +177 | +3.5% | 271,300 |
| 2024/01/26 | 5,010 | 5,072 | 4,984 | 5,063 | +22 | +0.4% | 142,600 |
| 2024/01/25 | 5,024 | 5,044 | 4,972 | 5,041 | -2 | ±0% | 131,000 |
| 2024/01/24 | 5,065 | 5,067 | 5,005 | 5,043 | -71 | -1.4% | 129,200 |
| 2024/01/23 | 5,150 | 5,180 | 5,107 | 5,114 | -29 | -0.6% | 128,600 |
| 2024/01/22 | 5,100 | 5,149 | 5,071 | 5,143 | +46 | +0.9% | 95,200 |
| 2024/01/19 | 5,118 | 5,136 | 5,062 | 5,097 | +6 | +0.1% | 128,300 |
| 2024/01/18 | 5,130 | 5,140 | 5,060 | 5,091 | -80 | -1.5% | 150,000 |
| 2024/01/17 | 5,195 | 5,267 | 5,171 | 5,171 | -24 | -0.5% | 108,300 |
| 2024/01/16 | 5,262 | 5,275 | 5,191 | 5,195 | -42 | -0.8% | 140,300 |
| 2024/01/15 | 5,189 | 5,241 | 5,178 | 5,237 | +64 | +1.2% | 192,400 |
| 2024/01/12 | 5,275 | 5,275 | 5,157 | 5,173 | -30 | -0.6% | 168,800 |
| 2024/01/11 | 5,257 | 5,275 | 5,197 | 5,203 | -16 | -0.3% | 178,600 |
| 2024/01/10 | 5,180 | 5,227 | 5,171 | 5,219 | +60 | +1.2% | 123,600 |
301～
350
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
