四電工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 3,645 | 3,645 | 3,580 | 3,600 | -45 | -1.2% | 28,500 |
| 2024/05/13 | 3,650 | 3,670 | 3,605 | 3,645 | -35 | -1% | 17,100 |
| 2024/05/10 | 3,585 | 3,685 | 3,550 | 3,680 | +140 | +4% | 53,600 |
| 2024/05/09 | 3,525 | 3,565 | 3,500 | 3,540 | -10 | -0.3% | 50,900 |
| 2024/05/08 | 3,625 | 3,625 | 3,550 | 3,550 | -65 | -1.8% | 41,200 |
| 2024/05/07 | 3,670 | 3,670 | 3,575 | 3,615 | -30 | -0.8% | 44,300 |
| 2024/05/02 | 3,630 | 3,690 | 3,625 | 3,645 | -10 | -0.3% | 31,000 |
| 2024/05/01 | 3,700 | 3,700 | 3,635 | 3,655 | -105 | -2.8% | 54,200 |
| 2024/04/30 | 3,610 | 3,800 | 3,590 | 3,760 | -50 | -1.3% | 134,800 |
| 2024/04/26 | 3,795 | 3,830 | 3,730 | 3,810 | +30 | +0.8% | 47,500 |
| 2024/04/25 | 3,825 | 3,825 | 3,750 | 3,780 | -35 | -0.9% | 26,900 |
| 2024/04/24 | 3,810 | 3,820 | 3,785 | 3,815 | +5 | +0.1% | 23,500 |
| 2024/04/23 | 3,865 | 3,865 | 3,770 | 3,810 | ±0 | ±0% | 26,500 |
| 2024/04/22 | 3,795 | 3,840 | 3,760 | 3,810 | +35 | +0.9% | 47,800 |
| 2024/04/19 | 3,840 | 3,855 | 3,710 | 3,775 | -65 | -1.7% | 34,300 |
| 2024/04/18 | 3,800 | 3,870 | 3,785 | 3,840 | +60 | +1.6% | 27,400 |
| 2024/04/17 | 3,970 | 3,970 | 3,780 | 3,780 | -190 | -4.8% | 36,800 |
| 2024/04/16 | 3,980 | 4,030 | 3,950 | 3,970 | ±0 | ±0% | 71,100 |
| 2024/04/15 | 3,870 | 3,970 | 3,845 | 3,970 | +60 | +1.5% | 22,900 |
| 2024/04/12 | 3,930 | 3,950 | 3,900 | 3,910 | -10 | -0.3% | 26,000 |
| 2024/04/11 | 3,845 | 3,940 | 3,830 | 3,920 | +35 | +0.9% | 18,700 |
| 2024/04/10 | 3,850 | 3,900 | 3,835 | 3,885 | +35 | +0.9% | 14,700 |
| 2024/04/09 | 3,805 | 3,855 | 3,780 | 3,850 | +45 | +1.2% | 27,800 |
| 2024/04/08 | 3,750 | 3,820 | 3,725 | 3,805 | +40 | +1.1% | 33,500 |
| 2024/04/05 | 3,800 | 3,830 | 3,740 | 3,765 | -60 | -1.6% | 53,400 |
| 2024/04/04 | 3,890 | 3,890 | 3,825 | 3,825 | -15 | -0.4% | 28,400 |
| 2024/04/03 | 3,785 | 3,870 | 3,755 | 3,840 | -15 | -0.4% | 36,100 |
| 2024/04/02 | 3,955 | 4,005 | 3,855 | 3,855 | -75 | -1.9% | 69,400 |
| 2024/04/01 | 4,030 | 4,030 | 3,895 | 3,930 | -95 | -2.4% | 40,000 |
| 2024/03/29 | 3,980 | 4,045 | 3,965 | 4,025 | +45 | +1.1% | 39,400 |
| 2024/03/28 | 3,955 | 4,015 | 3,950 | 3,980 | -100 | -2.5% | 47,200 |
| 2024/03/27 | 4,000 | 4,095 | 3,970 | 4,080 | +75 | +1.9% | 77,700 |
| 2024/03/26 | 4,010 | 4,040 | 3,985 | 4,005 | -30 | -0.7% | 39,900 |
| 2024/03/25 | 4,035 | 4,040 | 4,010 | 4,035 | -30 | -0.7% | 28,900 |
| 2024/03/22 | 4,050 | 4,080 | 4,040 | 4,065 | +35 | +0.9% | 29,700 |
| 2024/03/21 | 4,010 | 4,050 | 4,000 | 4,030 | +40 | +1% | 31,200 |
| 2024/03/19 | 3,960 | 4,000 | 3,930 | 3,990 | +25 | +0.6% | 35,200 |
| 2024/03/18 | 4,000 | 4,000 | 3,945 | 3,965 | -35 | -0.9% | 34,800 |
| 2024/03/15 | 4,000 | 4,050 | 3,975 | 4,000 | -20 | -0.5% | 20,700 |
| 2024/03/14 | 3,955 | 4,040 | 3,935 | 4,020 | +75 | +1.9% | 54,500 |
| 2024/03/13 | 4,025 | 4,050 | 3,910 | 3,945 | -45 | -1.1% | 34,700 |
| 2024/03/12 | 3,900 | 3,995 | 3,895 | 3,990 | +40 | +1% | 38,700 |
| 2024/03/11 | 4,010 | 4,015 | 3,935 | 3,950 | -120 | -2.9% | 57,700 |
| 2024/03/08 | 4,010 | 4,140 | 4,010 | 4,070 | +45 | +1.1% | 63,600 |
| 2024/03/07 | 3,995 | 4,080 | 3,985 | 4,025 | +30 | +0.8% | 42,400 |
| 2024/03/06 | 4,010 | 4,030 | 3,965 | 3,995 | -20 | -0.5% | 36,400 |
| 2024/03/05 | 4,035 | 4,075 | 4,010 | 4,015 | -20 | -0.5% | 40,600 |
| 2024/03/04 | 4,130 | 4,135 | 3,970 | 4,035 | -145 | -3.5% | 92,100 |
| 2024/03/01 | 4,300 | 4,300 | 4,150 | 4,180 | -110 | -2.6% | 71,300 |
| 2024/02/29 | 4,295 | 4,315 | 4,230 | 4,290 | -30 | -0.7% | 50,000 |
1～
50
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「四電工」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 |
|---|---|---|---|---|---|---|---|---|
| 四電工 | 357,500円 | +8.6% | -7.3% | 3.92% | 14.07倍 | 0.91倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
| 世紀東 | 167,100円 | +10.1% | +33.6% | 5.39% | 16.47倍 | 1.50倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
| ＦＦＥ＆Ｃ | 652,000円 | -9.3% | -1.6% | 2.91% | 11.28倍 | 1.42倍 |
|
社会インフラ工事等プラント、電気、空調工事施工・メンテナンスまで一貫対応。古河グループ |
| 浅沼組 | 372,500円 | -1.8% | -32.9% | 5.30% | 13.24倍 | 1.40倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
| 福田組 | 570,000円 | +2.6% | +9.5% | 1.93% | 12.09倍 | 0.59倍 |
|
新潟最大規模のゼネコン。県内土木主体から首都圏建築・開発へ展開。西日本でも事業拡大図る |
市場注目の銘柄
チャート関連のコラム
