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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/07 | 1,298 | 1,300 | 1,286 | 1,295 | -6 | -0.5% | 62,700 |
| 2025/07/04 | 1,301 | 1,308 | 1,294 | 1,301 | +9 | +0.7% | 112,400 |
| 2025/07/03 | 1,299 | 1,303 | 1,280 | 1,292 | -2 | -0.2% | 149,500 |
| 2025/07/02 | 1,280 | 1,299 | 1,278 | 1,294 | +8 | +0.6% | 79,100 |
| 2025/07/01 | 1,295 | 1,301 | 1,280 | 1,286 | -23 | -1.8% | 111,500 |
| 2025/06/30 | 1,311 | 1,318 | 1,298 | 1,309 | +11 | +0.8% | 184,500 |
| 2025/06/27 | 1,293 | 1,307 | 1,288 | 1,298 | +3 | +0.2% | 173,100 |
| 2025/06/26 | 1,281 | 1,295 | 1,281 | 1,295 | +14 | +1.1% | 78,100 |
| 2025/06/25 | 1,279 | 1,285 | 1,269 | 1,281 | -1 | -0.1% | 71,500 |
| 2025/06/24 | 1,299 | 1,300 | 1,280 | 1,282 | -7 | -0.5% | 50,800 |
| 2025/06/23 | 1,281 | 1,295 | 1,278 | 1,289 | +1 | +0.1% | 57,100 |
| 2025/06/20 | 1,289 | 1,298 | 1,285 | 1,288 | +4 | +0.3% | 95,300 |
| 2025/06/19 | 1,283 | 1,288 | 1,276 | 1,284 | +1 | +0.1% | 41,100 |
| 2025/06/18 | 1,284 | 1,295 | 1,277 | 1,283 | ±0 | ±0% | 60,600 |
| 2025/06/17 | 1,285 | 1,285 | 1,277 | 1,283 | -2 | -0.2% | 54,900 |
| 2025/06/16 | 1,280 | 1,287 | 1,278 | 1,285 | +11 | +0.9% | 40,600 |
| 2025/06/13 | 1,278 | 1,278 | 1,269 | 1,274 | -8 | -0.6% | 53,500 |
| 2025/06/12 | 1,279 | 1,284 | 1,273 | 1,282 | -5 | -0.4% | 56,300 |
| 2025/06/11 | 1,281 | 1,287 | 1,278 | 1,287 | +11 | +0.9% | 57,600 |
| 2025/06/10 | 1,284 | 1,293 | 1,276 | 1,276 | -7 | -0.5% | 95,400 |
| 2025/06/09 | 1,293 | 1,293 | 1,279 | 1,283 | -1 | -0.1% | 42,000 |
| 2025/06/06 | 1,282 | 1,297 | 1,280 | 1,284 | +3 | +0.2% | 49,500 |
| 2025/06/05 | 1,277 | 1,285 | 1,275 | 1,281 | +2 | +0.2% | 33,600 |
| 2025/06/04 | 1,283 | 1,290 | 1,221 | 1,279 | ±0 | ±0% | 201,900 |
| 2025/06/03 | 1,298 | 1,298 | 1,278 | 1,279 | -14 | -1.1% | 77,500 |
| 2025/06/02 | 1,291 | 1,297 | 1,283 | 1,293 | -7 | -0.5% | 62,600 |
| 2025/05/30 | 1,286 | 1,303 | 1,282 | 1,300 | +8 | +0.6% | 149,400 |
| 2025/05/29 | 1,290 | 1,296 | 1,287 | 1,292 | +1 | +0.1% | 51,800 |
| 2025/05/28 | 1,297 | 1,298 | 1,287 | 1,291 | +1 | +0.1% | 51,100 |
| 2025/05/27 | 1,281 | 1,292 | 1,281 | 1,290 | ±0 | ±0% | 35,100 |
| 2025/05/26 | 1,289 | 1,292 | 1,275 | 1,290 | +7 | +0.5% | 46,700 |
| 2025/05/23 | 1,281 | 1,291 | 1,281 | 1,283 | +3 | +0.2% | 48,800 |
1～
50
件表示中 / 3754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 | 130,800円 | -5.6% | -12.1% | 4.97% | 12.38倍 | 0.96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 |
| 浅沼組 | 82,200円 | +2.0% | +4.2% | 5.05% | 13.88倍 | 1.45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 |
| 第一建設 | 315,500円 | -1.7% | -13.2% | 4.12% | 12.39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 | 151,700円 | -7.7% | -21.5% | 1.58% | 26.65倍 | 0.90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 |
| 東京エネシス | 170,500円 | +21.1% | +22.7% | 3.34% | 16.72倍 | 0.83倍 |
|
火力・原子力発電所主体のメンテ、建設工事。東電関連の受注がメイン。クリーンエネルギー展開 |
市場注目の銘柄
チャート関連のコラム
