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 |
|---|---|---|---|---|---|---|---|
| 2023/10/05 | 4,492 | 4,577 | 4,458 | 4,570 | +85 | +1.9% | 176,100 |
| 2023/10/04 | 4,580 | 4,607 | 4,481 | 4,485 | -192 | -4.1% | 301,800 |
| 2023/10/03 | 4,742 | 4,790 | 4,656 | 4,677 | -37 | -0.8% | 370,000 |
| 2023/10/02 | 4,686 | 4,790 | 4,660 | 4,714 | +28 | +0.6% | 293,600 |
| 2023/09/29 | 4,675 | 4,756 | 4,661 | 4,686 | +13 | +0.3% | 355,600 |
| 2023/09/28 | 4,688 | 4,749 | 4,630 | 4,673 | -89 | -1.9% | 202,400 |
| 2023/09/27 | 4,680 | 4,775 | 4,645 | 4,762 | +109 | +2.3% | 280,400 |
| 2023/09/26 | 4,685 | 4,711 | 4,634 | 4,653 | -72 | -1.5% | 306,600 |
| 2023/09/25 | 4,600 | 4,789 | 4,600 | 4,725 | +271 | +6.1% | 511,500 |
| 2023/09/22 | 4,466 | 4,471 | 4,429 | 4,454 | -61 | -1.4% | 184,500 |
| 2023/09/21 | 4,545 | 4,610 | 4,502 | 4,515 | -62 | -1.4% | 114,600 |
| 2023/09/20 | 4,631 | 4,653 | 4,568 | 4,577 | -83 | -1.8% | 195,400 |
| 2023/09/19 | 4,674 | 4,685 | 4,600 | 4,660 | -13 | -0.3% | 245,600 |
| 2023/09/15 | 4,633 | 4,691 | 4,632 | 4,673 | +67 | +1.5% | 269,400 |
| 2023/09/14 | 4,572 | 4,630 | 4,560 | 4,606 | +40 | +0.9% | 101,100 |
| 2023/09/13 | 4,657 | 4,669 | 4,561 | 4,566 | -101 | -2.2% | 133,900 |
| 2023/09/12 | 4,637 | 4,677 | 4,601 | 4,667 | +58 | +1.3% | 97,200 |
| 2023/09/11 | 4,659 | 4,697 | 4,584 | 4,609 | -30 | -0.6% | 78,200 |
| 2023/09/08 | 4,640 | 4,672 | 4,603 | 4,639 | -18 | -0.4% | 157,900 |
| 2023/09/07 | 4,620 | 4,692 | 4,615 | 4,657 | +28 | +0.6% | 122,700 |
| 2023/09/06 | 4,604 | 4,641 | 4,604 | 4,629 | +25 | +0.5% | 77,100 |
| 2023/09/05 | 4,607 | 4,634 | 4,572 | 4,604 | -2 | ±0% | 124,400 |
| 2023/09/04 | 4,527 | 4,608 | 4,518 | 4,606 | +88 | +1.9% | 162,900 |
| 2023/09/01 | 4,488 | 4,530 | 4,475 | 4,518 | +36 | +0.8% | 106,200 |
| 2023/08/31 | 4,492 | 4,499 | 4,457 | 4,482 | +60 | +1.4% | 165,500 |
| 2023/08/30 | 4,422 | 4,460 | 4,398 | 4,422 | -11 | -0.2% | 132,500 |
| 2023/08/29 | 4,465 | 4,490 | 4,429 | 4,433 | -63 | -1.4% | 115,500 |
| 2023/08/28 | 4,486 | 4,500 | 4,411 | 4,496 | +35 | +0.8% | 106,600 |
| 2023/08/25 | 4,465 | 4,521 | 4,418 | 4,461 | -25 | -0.6% | 209,800 |
| 2023/08/24 | 4,389 | 4,505 | 4,389 | 4,486 | +116 | +2.7% | 252,400 |
| 2023/08/23 | 4,290 | 4,372 | 4,276 | 4,370 | +50 | +1.2% | 102,000 |
| 2023/08/22 | 4,264 | 4,321 | 4,247 | 4,320 | +81 | +1.9% | 149,700 |
| 2023/08/21 | 4,252 | 4,280 | 4,220 | 4,239 | -31 | -0.7% | 119,600 |
| 2023/08/18 | 4,338 | 4,343 | 4,255 | 4,270 | -123 | -2.8% | 137,900 |
| 2023/08/17 | 4,425 | 4,435 | 4,338 | 4,393 | -21 | -0.5% | 177,000 |
| 2023/08/16 | 4,327 | 4,425 | 4,302 | 4,414 | +68 | +1.6% | 272,200 |
| 2023/08/15 | 4,269 | 4,356 | 4,261 | 4,346 | +147 | +3.5% | 276,700 |
| 2023/08/14 | 4,190 | 4,237 | 4,175 | 4,199 | -5 | -0.1% | 98,100 |
| 2023/08/10 | 4,146 | 4,228 | 4,123 | 4,204 | +58 | +1.4% | 131,600 |
| 2023/08/09 | 4,173 | 4,190 | 4,107 | 4,146 | -49 | -1.2% | 124,400 |
| 2023/08/08 | 4,214 | 4,219 | 4,170 | 4,195 | +22 | +0.5% | 89,800 |
| 2023/08/07 | 4,143 | 4,212 | 4,143 | 4,173 | +47 | +1.1% | 166,800 |
| 2023/08/04 | 4,048 | 4,133 | 4,033 | 4,126 | +61 | +1.5% | 113,700 |
| 2023/08/03 | 4,074 | 4,098 | 4,048 | 4,065 | -56 | -1.4% | 170,300 |
| 2023/08/02 | 4,059 | 4,145 | 4,047 | 4,121 | +27 | +0.7% | 201,900 |
| 2023/08/01 | 4,102 | 4,128 | 4,059 | 4,094 | -5 | -0.1% | 196,500 |
| 2023/07/31 | 4,126 | 4,126 | 4,056 | 4,099 | +20 | +0.5% | 186,000 |
| 2023/07/28 | 4,095 | 4,133 | 4,015 | 4,079 | -81 | -1.9% | 283,100 |
| 2023/07/27 | 4,167 | 4,212 | 4,108 | 4,160 | +52 | +1.3% | 286,400 |
| 2023/07/26 | 4,139 | 4,178 | 4,100 | 4,108 | -7 | -0.2% | 248,800 |
151～
200
件表示中 / 3459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 | 614,500円 | +6.6% | +1.5% | 2.12% | 14.99倍 | 1.50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 |
| きんでん | 311,800円 | +0.8% | 0.0% | 2.57% | 18.43倍 | 1.09倍 |
|
関電系で電設工事首位級。関電依存約２０％。全国の通信工事など展開。外注先への技術教育徹底 |
| 長谷工 | 181,500円 | +7.8% | -4.0% | 4.68% | 9.34倍 | 0.97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 | 317,700円 | +5.0% | +0.3% | 3.46% | 14.05倍 | 1.04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 |
| 高砂熱 | 592,000円 | +1.8% | +5.2% | 2.20% | 18.36倍 | 2.39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 |
市場注目の銘柄
チャート関連のコラム
