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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 3,240 | 3,260 | 3,210 | 3,210 | -45 | -1.4% | 195,700 |
| 2023/04/06 | 3,285 | 3,290 | 3,240 | 3,255 | -75 | -2.3% | 174,700 |
| 2023/04/05 | 3,380 | 3,390 | 3,310 | 3,330 | -105 | -3.1% | 129,600 |
| 2023/04/04 | 3,410 | 3,435 | 3,385 | 3,435 | +25 | +0.7% | 111,700 |
| 2023/04/03 | 3,430 | 3,430 | 3,370 | 3,410 | +45 | +1.3% | 81,300 |
| 2023/03/31 | 3,340 | 3,390 | 3,330 | 3,365 | +30 | +0.9% | 120,300 |
| 2023/03/30 | 3,340 | 3,355 | 3,300 | 3,335 | -70 | -2.1% | 119,600 |
| 2023/03/29 | 3,395 | 3,420 | 3,355 | 3,405 | +55 | +1.6% | 137,200 |
| 2023/03/28 | 3,380 | 3,385 | 3,330 | 3,350 | -10 | -0.3% | 75,900 |
| 2023/03/27 | 3,395 | 3,395 | 3,330 | 3,360 | +20 | +0.6% | 92,900 |
| 2023/03/24 | 3,330 | 3,350 | 3,320 | 3,340 | +10 | +0.3% | 93,600 |
| 2023/03/23 | 3,275 | 3,345 | 3,265 | 3,330 | ±0 | ±0% | 92,300 |
| 2023/03/22 | 3,345 | 3,370 | 3,315 | 3,330 | +55 | +1.7% | 100,600 |
| 2023/03/20 | 3,340 | 3,340 | 3,265 | 3,275 | -75 | -2.2% | 78,900 |
| 2023/03/17 | 3,345 | 3,365 | 3,335 | 3,350 | +20 | +0.6% | 109,800 |
| 2023/03/16 | 3,310 | 3,345 | 3,290 | 3,330 | -45 | -1.3% | 113,300 |
| 2023/03/15 | 3,395 | 3,410 | 3,355 | 3,375 | +30 | +0.9% | 99,300 |
| 2023/03/14 | 3,375 | 3,380 | 3,310 | 3,345 | -100 | -2.9% | 116,200 |
| 2023/03/13 | 3,510 | 3,510 | 3,405 | 3,445 | -110 | -3.1% | 91,700 |
| 2023/03/10 | 3,575 | 3,590 | 3,535 | 3,555 | -55 | -1.5% | 118,900 |
| 2023/03/09 | 3,590 | 3,625 | 3,570 | 3,610 | +80 | +2.3% | 149,400 |
| 2023/03/08 | 3,510 | 3,555 | 3,495 | 3,530 | +25 | +0.7% | 87,400 |
| 2023/03/07 | 3,475 | 3,520 | 3,475 | 3,505 | +35 | +1% | 124,700 |
| 2023/03/06 | 3,475 | 3,495 | 3,460 | 3,470 | +5 | +0.1% | 71,600 |
| 2023/03/03 | 3,470 | 3,480 | 3,450 | 3,465 | ±0 | ±0% | 86,600 |
| 2023/03/02 | 3,455 | 3,470 | 3,440 | 3,465 | +25 | +0.7% | 76,500 |
| 2023/03/01 | 3,445 | 3,450 | 3,420 | 3,440 | ±0 | ±0% | 77,000 |
| 2023/02/28 | 3,460 | 3,465 | 3,440 | 3,440 | -5 | -0.1% | 140,900 |
| 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 |
401～
450
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
