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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,376 | 1,385 | 1,343 | 1,346 | -39 | -2.8% | 128,800 |
| 2025/02/14 | 1,416 | 1,416 | 1,384 | 1,385 | -23 | -1.6% | 95,100 |
| 2025/02/13 | 1,427 | 1,431 | 1,407 | 1,408 | -16 | -1.1% | 123,100 |
| 2025/02/12 | 1,419 | 1,439 | 1,419 | 1,424 | +6 | +0.4% | 83,000 |
| 2025/02/10 | 1,415 | 1,428 | 1,409 | 1,418 | +10 | +0.7% | 81,300 |
| 2025/02/07 | 1,414 | 1,428 | 1,407 | 1,408 | -7 | -0.5% | 109,100 |
| 2025/02/06 | 1,424 | 1,438 | 1,408 | 1,415 | -3 | -0.2% | 117,700 |
| 2025/02/05 | 1,415 | 1,424 | 1,395 | 1,418 | -3 | -0.2% | 221,000 |
| 2025/02/04 | 1,456 | 1,473 | 1,420 | 1,421 | -9 | -0.6% | 195,200 |
| 2025/02/03 | 1,382 | 1,460 | 1,356 | 1,430 | -105 | -6.8% | 433,600 |
| 2025/01/31 | 1,525 | 1,560 | 1,508 | 1,535 | +24 | +1.6% | 265,100 |
| 2025/01/30 | 1,500 | 1,514 | 1,476 | 1,511 | +14 | +0.9% | 100,900 |
| 2025/01/29 | 1,476 | 1,501 | 1,469 | 1,497 | +21 | +1.4% | 74,700 |
| 2025/01/28 | 1,472 | 1,490 | 1,460 | 1,476 | -7 | -0.5% | 84,900 |
| 2025/01/27 | 1,502 | 1,510 | 1,480 | 1,483 | +2 | +0.1% | 43,600 |
| 2025/01/24 | 1,474 | 1,495 | 1,472 | 1,481 | +6 | +0.4% | 69,700 |
| 2025/01/23 | 1,473 | 1,484 | 1,466 | 1,475 | -5 | -0.3% | 60,900 |
| 2025/01/22 | 1,486 | 1,494 | 1,473 | 1,480 | +4 | +0.3% | 47,400 |
| 2025/01/21 | 1,484 | 1,484 | 1,458 | 1,476 | +6 | +0.4% | 43,500 |
| 2025/01/20 | 1,474 | 1,479 | 1,464 | 1,470 | +8 | +0.5% | 32,900 |
| 2025/01/17 | 1,473 | 1,478 | 1,451 | 1,462 | -11 | -0.7% | 57,400 |
| 2025/01/16 | 1,493 | 1,502 | 1,471 | 1,473 | -19 | -1.3% | 73,500 |
| 2025/01/15 | 1,503 | 1,510 | 1,471 | 1,492 | -8 | -0.5% | 149,600 |
| 2025/01/14 | 1,533 | 1,540 | 1,486 | 1,500 | -57 | -3.7% | 149,000 |
| 2025/01/10 | 1,553 | 1,571 | 1,549 | 1,557 | +13 | +0.8% | 76,900 |
| 2025/01/09 | 1,552 | 1,553 | 1,517 | 1,544 | -24 | -1.5% | 120,000 |
| 2025/01/08 | 1,590 | 1,594 | 1,557 | 1,568 | -27 | -1.7% | 136,600 |
| 2025/01/07 | 1,616 | 1,616 | 1,589 | 1,595 | -20 | -1.2% | 95,900 |
| 2025/01/06 | 1,615 | 1,637 | 1,604 | 1,615 | +22 | +1.4% | 130,500 |
| 2024/12/30 | 1,607 | 1,618 | 1,588 | 1,593 | -5 | -0.3% | 75,200 |
| 2024/12/27 | 1,600 | 1,607 | 1,590 | 1,598 | +2 | +0.1% | 93,900 |
| 2024/12/26 | 1,554 | 1,605 | 1,548 | 1,596 | +29 | +1.9% | 102,500 |
| 2024/12/25 | 1,576 | 1,591 | 1,552 | 1,567 | -14 | -0.9% | 78,300 |
| 2024/12/24 | 1,589 | 1,595 | 1,574 | 1,581 | +5 | +0.3% | 53,800 |
| 2024/12/23 | 1,576 | 1,611 | 1,574 | 1,576 | ±0 | ±0% | 105,900 |
| 2024/12/20 | 1,580 | 1,590 | 1,565 | 1,576 | +15 | +1% | 84,500 |
| 2024/12/19 | 1,520 | 1,569 | 1,512 | 1,561 | +25 | +1.6% | 90,700 |
| 2024/12/18 | 1,556 | 1,557 | 1,527 | 1,536 | -20 | -1.3% | 90,800 |
| 2024/12/17 | 1,533 | 1,562 | 1,522 | 1,556 | +23 | +1.5% | 105,600 |
| 2024/12/16 | 1,536 | 1,545 | 1,508 | 1,533 | +5 | +0.3% | 89,900 |
| 2024/12/13 | 1,480 | 1,535 | 1,480 | 1,528 | +31 | +2.1% | 113,600 |
| 2024/12/12 | 1,497 | 1,500 | 1,462 | 1,497 | ±0 | ±0% | 120,600 |
| 2024/12/11 | 1,455 | 1,503 | 1,450 | 1,497 | +29 | +2% | 87,600 |
| 2024/12/10 | 1,498 | 1,501 | 1,460 | 1,468 | -15 | -1% | 100,500 |
| 2024/12/09 | 1,477 | 1,483 | 1,468 | 1,483 | +12 | +0.8% | 67,200 |
| 2024/12/06 | 1,483 | 1,483 | 1,457 | 1,471 | -3 | -0.2% | 40,000 |
| 2024/12/05 | 1,455 | 1,484 | 1,455 | 1,474 | +23 | +1.6% | 97,300 |
| 2024/12/04 | 1,482 | 1,482 | 1,451 | 1,451 | -27 | -1.8% | 106,600 |
| 2024/12/03 | 1,474 | 1,507 | 1,471 | 1,478 | +3 | +0.2% | 120,700 |
| 2024/12/02 | 1,477 | 1,490 | 1,461 | 1,475 | -2 | -0.1% | 63,000 |
51～
100
件表示中 / 3691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 | 125,900円 | -5.6% | -12.1% | 5.16% | 11.90倍 | 0.92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 |
| 矢作建 | 144,900円 | +16.8% | -14.5% | 5.52% | 11.55倍 | 0.95倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
| 日本電技 | 382,500円 | +11.8% | +44.7% | 3.19% | 9.89倍 | 1.72倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
| 巴コーポ | 148,600円 | +5.0% | +7.4% | 1.62% | 3.78倍 | 0.87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 |
| 浅沼組 | 74,200円 | +0.6% | +35.2% | 4.99% | 14.88倍 | 1.35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 |
市場注目の銘柄
チャート関連のコラム
