中電工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 3,060 | 3,115 | 3,060 | 3,105 | +25 | +0.8% | 25,000 |
| 2024/05/16 | 3,095 | 3,095 | 3,060 | 3,080 | -5 | -0.2% | 37,400 |
| 2024/05/15 | 3,100 | 3,100 | 3,060 | 3,085 | +5 | +0.2% | 31,100 |
| 2024/05/14 | 3,095 | 3,095 | 3,040 | 3,080 | -15 | -0.5% | 52,300 |
| 2024/05/13 | 3,110 | 3,110 | 3,065 | 3,095 | -15 | -0.5% | 45,500 |
| 2024/05/10 | 3,115 | 3,150 | 3,100 | 3,110 | ±0 | ±0% | 42,100 |
| 2024/05/09 | 3,125 | 3,125 | 3,075 | 3,110 | +5 | +0.2% | 53,400 |
| 2024/05/08 | 3,105 | 3,125 | 3,080 | 3,105 | -30 | -1% | 66,200 |
| 2024/05/07 | 3,160 | 3,185 | 3,120 | 3,135 | -25 | -0.8% | 59,100 |
| 2024/05/02 | 3,180 | 3,190 | 3,155 | 3,160 | -5 | -0.2% | 43,700 |
| 2024/05/01 | 3,150 | 3,200 | 3,105 | 3,165 | -25 | -0.8% | 94,700 |
| 2024/04/30 | 3,275 | 3,285 | 3,170 | 3,190 | +35 | +1.1% | 168,700 |
| 2024/04/26 | 3,180 | 3,190 | 3,120 | 3,155 | -20 | -0.6% | 120,500 |
| 2024/04/25 | 3,155 | 3,175 | 3,135 | 3,175 | +25 | +0.8% | 56,700 |
| 2024/04/24 | 3,140 | 3,160 | 3,115 | 3,150 | +15 | +0.5% | 59,100 |
| 2024/04/23 | 3,210 | 3,210 | 3,115 | 3,135 | -25 | -0.8% | 62,200 |
| 2024/04/22 | 3,145 | 3,180 | 3,125 | 3,160 | +65 | +2.1% | 61,000 |
| 2024/04/19 | 3,140 | 3,160 | 3,040 | 3,095 | -70 | -2.2% | 122,200 |
| 2024/04/18 | 3,145 | 3,190 | 3,115 | 3,165 | -20 | -0.6% | 78,100 |
| 2024/04/17 | 3,315 | 3,315 | 3,185 | 3,185 | -145 | -4.4% | 100,500 |
| 2024/04/16 | 3,415 | 3,450 | 3,330 | 3,330 | -115 | -3.3% | 166,400 |
| 2024/04/15 | 3,290 | 3,460 | 3,270 | 3,445 | +160 | +4.9% | 198,900 |
| 2024/04/12 | 3,260 | 3,310 | 3,260 | 3,285 | +40 | +1.2% | 113,100 |
| 2024/04/11 | 3,165 | 3,250 | 3,130 | 3,245 | +55 | +1.7% | 145,800 |
| 2024/04/10 | 3,175 | 3,220 | 3,150 | 3,190 | +15 | +0.5% | 87,000 |
| 2024/04/09 | 3,155 | 3,175 | 3,145 | 3,175 | +20 | +0.6% | 70,000 |
| 2024/04/08 | 3,135 | 3,170 | 3,100 | 3,155 | +65 | +2.1% | 80,100 |
| 2024/04/05 | 3,165 | 3,175 | 3,050 | 3,090 | -140 | -4.3% | 112,300 |
| 2024/04/04 | 3,210 | 3,230 | 3,205 | 3,230 | +40 | +1.3% | 85,500 |
| 2024/04/03 | 3,150 | 3,210 | 3,140 | 3,190 | +25 | +0.8% | 109,200 |
| 2024/04/02 | 3,135 | 3,180 | 3,130 | 3,165 | +45 | +1.4% | 129,000 |
| 2024/04/01 | 3,075 | 3,135 | 3,075 | 3,120 | +55 | +1.8% | 154,200 |
| 2024/03/29 | 2,999 | 3,080 | 2,998 | 3,065 | +67 | +2.2% | 99,900 |
| 2024/03/28 | 3,050 | 3,065 | 2,972 | 2,998 | -97 | -3.1% | 87,800 |
| 2024/03/27 | 3,105 | 3,115 | 3,070 | 3,095 | +5 | +0.2% | 102,500 |
| 2024/03/26 | 3,075 | 3,090 | 3,050 | 3,090 | +25 | +0.8% | 69,500 |
| 2024/03/25 | 3,120 | 3,145 | 3,060 | 3,065 | -85 | -2.7% | 91,700 |
| 2024/03/22 | 3,140 | 3,160 | 3,070 | 3,150 | +45 | +1.4% | 120,200 |
| 2024/03/21 | 3,105 | 3,135 | 3,095 | 3,105 | +5 | +0.2% | 54,900 |
| 2024/03/19 | 3,060 | 3,100 | 3,045 | 3,100 | +55 | +1.8% | 46,700 |
| 2024/03/18 | 3,060 | 3,060 | 3,030 | 3,045 | +5 | +0.2% | 40,400 |
| 2024/03/15 | 3,010 | 3,065 | 3,010 | 3,040 | -15 | -0.5% | 63,500 |
| 2024/03/14 | 2,987 | 3,065 | 2,974 | 3,055 | +85 | +2.9% | 93,500 |
| 2024/03/13 | 3,020 | 3,020 | 2,951 | 2,970 | -35 | -1.2% | 52,800 |
| 2024/03/12 | 2,970 | 3,005 | 2,941 | 3,005 | +34 | +1.1% | 67,800 |
| 2024/03/11 | 2,975 | 3,010 | 2,935 | 2,971 | -29 | -1% | 61,600 |
| 2024/03/08 | 2,934 | 3,025 | 2,934 | 3,000 | +43 | +1.5% | 90,200 |
| 2024/03/07 | 2,951 | 2,981 | 2,942 | 2,957 | +30 | +1% | 87,300 |
| 2024/03/06 | 2,900 | 2,937 | 2,888 | 2,927 | +27 | +0.9% | 85,700 |
| 2024/03/05 | 2,880 | 2,915 | 2,871 | 2,900 | +20 | +0.7% | 54,200 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「中電工」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 |
|---|---|---|---|---|---|---|---|---|
| 中電工 | 315,500円 | +4.5% | +12.2% | 3.80% | 19.44倍 | 0.81倍 |
|
中国電力系の電気工事会社で依存度約３割。総資産の約４割を投資有価証券で運用、社債多い |
| 五洋建 | 67,200円 | +6.0% | +10.2% | 3.57% | 9.57倍 | 1.11倍 |
|
準大手ゼネコン、海上土木（マリコン）で首位。国内建築ほか、海外の大型案件に実績豊富 |
| 奥村組 | 488,000円 | +6.5% | -4.6% | 4.98% | 14.26倍 | 0.95倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
| ミライト・ワン | 185,500円 | +10.0% | +49.8% | 4.04% | 9.44倍 | 0.67倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
| 大気社 | 501,000円 | -12.1% | -24.4% | 2.87% | 16.12倍 | 1.14倍 |
|
空調工事大手。自動車塗装設備は国内首位、世界で２位。東南アジアや北米など海外展開で先行 |
市場注目の銘柄
チャート関連のコラム
