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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 6,531 | 6,616 | 6,433 | 6,551 | -1 | ±0% | 729,300 |
| 2024/04/30 | 6,644 | 6,697 | 6,410 | 6,552 | -506 | -7.2% | 1,398,200 |
| 2024/04/26 | 6,860 | 7,139 | 6,850 | 7,058 | +170 | +2.5% | 431,600 |
| 2024/04/25 | 7,028 | 7,061 | 6,845 | 6,888 | -67 | -1% | 508,600 |
| 2024/04/24 | 7,000 | 7,004 | 6,837 | 6,955 | -56 | -0.8% | 485,400 |
| 2024/04/23 | 6,936 | 7,075 | 6,936 | 7,011 | +84 | +1.2% | 311,000 |
| 2024/04/22 | 7,001 | 7,132 | 6,865 | 6,927 | -27 | -0.4% | 462,800 |
| 2024/04/19 | 6,822 | 7,000 | 6,822 | 6,954 | +115 | +1.7% | 384,500 |
| 2024/04/18 | 6,866 | 6,910 | 6,751 | 6,839 | -53 | -0.8% | 255,000 |
| 2024/04/17 | 6,877 | 6,942 | 6,751 | 6,892 | +31 | +0.5% | 320,800 |
| 2024/04/16 | 6,922 | 7,090 | 6,858 | 6,861 | -160 | -2.3% | 509,200 |
| 2024/04/15 | 6,756 | 7,093 | 6,713 | 7,021 | +239 | +3.5% | 536,600 |
| 2024/04/12 | 6,851 | 6,913 | 6,730 | 6,782 | -88 | -1.3% | 418,300 |
| 2024/04/11 | 6,679 | 6,912 | 6,630 | 6,870 | +142 | +2.1% | 398,500 |
| 2024/04/10 | 6,515 | 6,778 | 6,515 | 6,728 | +234 | +3.6% | 372,400 |
| 2024/04/09 | 6,480 | 6,520 | 6,450 | 6,494 | +1 | ±0% | 136,300 |
| 2024/04/08 | 6,430 | 6,575 | 6,403 | 6,493 | +88 | +1.4% | 190,000 |
| 2024/04/05 | 6,381 | 6,495 | 6,369 | 6,405 | -36 | -0.6% | 297,900 |
| 2024/04/04 | 6,350 | 6,479 | 6,328 | 6,441 | +164 | +2.6% | 290,200 |
| 2024/04/03 | 6,165 | 6,288 | 6,139 | 6,277 | +96 | +1.6% | 191,500 |
| 2024/04/02 | 6,109 | 6,218 | 6,083 | 6,181 | -1 | ±0% | 230,300 |
| 2024/04/01 | 6,350 | 6,359 | 6,132 | 6,182 | -187 | -2.9% | 225,400 |
| 2024/03/29 | 6,295 | 6,420 | 6,238 | 6,369 | +108 | +1.7% | 135,000 |
| 2024/03/28 | 6,346 | 6,361 | 6,245 | 6,261 | -140 | -2.2% | 159,100 |
| 2024/03/27 | 6,414 | 6,464 | 6,351 | 6,401 | +41 | +0.6% | 210,600 |
| 2024/03/26 | 6,408 | 6,424 | 6,302 | 6,360 | -68 | -1.1% | 175,200 |
| 2024/03/25 | 6,427 | 6,515 | 6,390 | 6,428 | +101 | +1.6% | 359,900 |
| 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 |
1～
50
件表示中 / 3447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 | 655,100円 | +6.6% | +1.5% | 1.98% | 15.98倍 | 1.60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 |
| 長谷工 | 189,700円 | +5.1% | -6.0% | 4.22% | 9.33倍 | 1.07倍 |
|
マンション建築首位。土地手当て、計画立案から施工まで一貫モデル構築。販売や管理、仲介も |
| コムシスＨＤ | 366,900円 | +1.2% | +11.5% | 2.86% | 19.03倍 | 1.27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 |
| インフロニアＨＤ | 138,800円 | +7.5% | +1.8% | 3.96% | 12.46倍 | 0.94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 |
| 関電工 | 180,600円 | +0.3% | -10.9% | 2.38% | 15.07倍 | 1.11倍 |
|
東京電力系で電気設備工事最大手級。一般向け拡大し東電向け比率３割弱。太陽光発電事業も |
市場注目の銘柄
チャート関連のコラム
