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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,365 | 1,367 | 1,355 | 1,364 | -1 | -0.1% | 146,200 |
| 2025/09/17 | 1,381 | 1,382 | 1,364 | 1,365 | -21 | -1.5% | 146,800 |
| 2025/09/16 | 1,383 | 1,389 | 1,379 | 1,386 | +2 | +0.1% | 132,800 |
| 2025/09/12 | 1,395 | 1,398 | 1,383 | 1,384 | -11 | -0.8% | 169,200 |
| 2025/09/11 | 1,394 | 1,399 | 1,386 | 1,395 | ±0 | ±0% | 147,100 |
| 2025/09/10 | 1,388 | 1,396 | 1,386 | 1,395 | +3 | +0.2% | 98,700 |
| 2025/09/09 | 1,400 | 1,410 | 1,388 | 1,392 | -7 | -0.5% | 177,100 |
| 2025/09/08 | 1,398 | 1,402 | 1,394 | 1,399 | +4 | +0.3% | 126,000 |
| 2025/09/05 | 1,400 | 1,401 | 1,386 | 1,395 | -5 | -0.4% | 151,400 |
| 2025/09/04 | 1,398 | 1,403 | 1,391 | 1,400 | -3 | -0.2% | 124,400 |
| 2025/09/03 | 1,417 | 1,418 | 1,398 | 1,403 | -17 | -1.2% | 190,600 |
| 2025/09/02 | 1,435 | 1,439 | 1,414 | 1,420 | -5 | -0.4% | 260,700 |
| 2025/09/01 | 1,405 | 1,435 | 1,405 | 1,425 | +48 | +3.5% | 316,800 |
| 2025/08/29 | 1,380 | 1,381 | 1,372 | 1,377 | ±0 | ±0% | 90,900 |
| 2025/08/28 | 1,368 | 1,379 | 1,365 | 1,377 | +9 | +0.7% | 104,100 |
| 2025/08/27 | 1,358 | 1,372 | 1,356 | 1,368 | +9 | +0.7% | 94,200 |
| 2025/08/26 | 1,370 | 1,372 | 1,357 | 1,359 | -14 | -1% | 196,400 |
| 2025/08/25 | 1,380 | 1,380 | 1,365 | 1,373 | +2 | +0.1% | 99,600 |
| 2025/08/22 | 1,367 | 1,372 | 1,363 | 1,371 | +6 | +0.4% | 86,300 |
| 2025/08/21 | 1,374 | 1,374 | 1,365 | 1,365 | -14 | -1% | 128,900 |
| 2025/08/20 | 1,375 | 1,386 | 1,371 | 1,379 | +4 | +0.3% | 128,700 |
| 2025/08/19 | 1,370 | 1,380 | 1,363 | 1,375 | -3 | -0.2% | 160,100 |
| 2025/08/18 | 1,351 | 1,380 | 1,351 | 1,378 | +27 | +2% | 153,300 |
| 2025/08/15 | 1,350 | 1,357 | 1,343 | 1,351 | -1 | -0.1% | 150,900 |
| 2025/08/14 | 1,358 | 1,360 | 1,350 | 1,352 | -12 | -0.9% | 146,500 |
| 2025/08/13 | 1,362 | 1,370 | 1,351 | 1,364 | +2 | +0.1% | 112,700 |
| 2025/08/12 | 1,367 | 1,371 | 1,360 | 1,362 | -1 | -0.1% | 160,400 |
| 2025/08/08 | 1,358 | 1,365 | 1,346 | 1,363 | +4 | +0.3% | 117,400 |
| 2025/08/07 | 1,350 | 1,365 | 1,349 | 1,359 | +13 | +1% | 165,900 |
| 2025/08/06 | 1,323 | 1,349 | 1,322 | 1,346 | +16 | +1.2% | 84,500 |
| 2025/08/05 | 1,324 | 1,334 | 1,317 | 1,330 | +7 | +0.5% | 104,000 |
| 2025/08/04 | 1,305 | 1,323 | 1,300 | 1,323 | +15 | +1.1% | 139,700 |
| 2025/08/01 | 1,300 | 1,315 | 1,293 | 1,308 | -30 | -2.2% | 271,400 |
| 2025/07/31 | 1,335 | 1,339 | 1,323 | 1,338 | +4 | +0.3% | 142,100 |
| 2025/07/30 | 1,322 | 1,335 | 1,317 | 1,334 | +15 | +1.1% | 93,900 |
| 2025/07/29 | 1,310 | 1,321 | 1,305 | 1,319 | -10 | -0.8% | 110,600 |
| 2025/07/28 | 1,335 | 1,347 | 1,327 | 1,329 | +5 | +0.4% | 114,600 |
| 2025/07/25 | 1,326 | 1,331 | 1,314 | 1,324 | -2 | -0.2% | 79,000 |
| 2025/07/24 | 1,322 | 1,328 | 1,317 | 1,326 | +4 | +0.3% | 81,400 |
| 2025/07/23 | 1,307 | 1,328 | 1,301 | 1,322 | +16 | +1.2% | 161,000 |
| 2025/07/22 | 1,297 | 1,309 | 1,296 | 1,306 | +14 | +1.1% | 54,800 |
| 2025/07/18 | 1,297 | 1,301 | 1,292 | 1,292 | -5 | -0.4% | 71,800 |
| 2025/07/17 | 1,293 | 1,297 | 1,287 | 1,297 | +2 | +0.2% | 74,200 |
| 2025/07/16 | 1,293 | 1,307 | 1,288 | 1,295 | ±0 | ±0% | 69,600 |
| 2025/07/15 | 1,306 | 1,306 | 1,295 | 1,295 | -4 | -0.3% | 39,700 |
| 2025/07/14 | 1,293 | 1,304 | 1,288 | 1,299 | +5 | +0.4% | 84,400 |
| 2025/07/11 | 1,295 | 1,308 | 1,294 | 1,294 | +4 | +0.3% | 63,500 |
| 2025/07/10 | 1,306 | 1,307 | 1,290 | 1,290 | -16 | -1.2% | 85,700 |
| 2025/07/09 | 1,296 | 1,309 | 1,296 | 1,306 | +10 | +0.8% | 78,900 |
| 2025/07/08 | 1,295 | 1,297 | 1,287 | 1,296 | +1 | +0.1% | 55,100 |
1～
50
件表示中 / 3786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 | 136,200円 | -5.6% | -12.1% | 4.77% | 12.89倍 | 1.00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 |
| 若築建 | 522,000円 | +16.4% | +5.2% | 2.51% | 17.93倍 | 1.37倍 |
|
海上土木の中堅。陸上土木にも展開。官公庁向け工事が多いが、民間設備工事や海外事業も強化 |
| 第一建設 | 317,000円 | -1.7% | -13.2% | 4.10% | 12.45倍 | 0.78倍 |
|
ＪＲ東日本系。線路工事など同社依存度約７割。非鉄道も強化。関東、信越、東北地盤。好財務 |
| 巴コーポ | 150,600円 | -7.7% | -21.5% | 1.59% | 26.46倍 | 0.89倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
| オリエ白石 | 43,000円 | +2.2% | -22.6% | 3.37% | 19.73倍 | 1.08倍 |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア７割。伊藤忠が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
