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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 4,155 | 4,205 | 4,095 | 4,205 | +55 | +1.3% | 46,700 |
| 2024/02/21 | 4,005 | 4,190 | 4,005 | 4,150 | +155 | +3.9% | 63,700 |
| 2024/02/20 | 4,000 | 4,040 | 3,925 | 3,995 | -5 | -0.1% | 45,400 |
| 2024/02/19 | 3,965 | 4,035 | 3,965 | 4,000 | +15 | +0.4% | 31,000 |
| 2024/02/16 | 4,000 | 4,020 | 3,960 | 3,985 | +10 | +0.3% | 36,500 |
| 2024/02/15 | 4,050 | 4,075 | 3,900 | 3,975 | -45 | -1.1% | 73,600 |
| 2024/02/14 | 4,035 | 4,035 | 3,950 | 4,020 | -15 | -0.4% | 51,500 |
| 2024/02/13 | 3,855 | 4,050 | 3,855 | 4,035 | +235 | +6.2% | 87,100 |
| 2024/02/09 | 3,860 | 3,915 | 3,790 | 3,800 | -100 | -2.6% | 55,200 |
| 2024/02/08 | 3,910 | 3,925 | 3,845 | 3,900 | -20 | -0.5% | 52,100 |
| 2024/02/07 | 3,700 | 3,925 | 3,685 | 3,920 | +220 | +5.9% | 61,600 |
| 2024/02/06 | 3,710 | 3,750 | 3,670 | 3,700 | -10 | -0.3% | 36,300 |
| 2024/02/05 | 3,690 | 3,740 | 3,685 | 3,710 | +35 | +1% | 45,400 |
| 2024/02/02 | 3,610 | 3,685 | 3,555 | 3,675 | +65 | +1.8% | 52,700 |
| 2024/02/01 | 3,715 | 3,715 | 3,550 | 3,610 | +75 | +2.1% | 123,900 |
| 2024/01/31 | 3,430 | 3,535 | 3,410 | 3,535 | +105 | +3.1% | 57,600 |
| 2024/01/30 | 3,390 | 3,445 | 3,355 | 3,430 | +110 | +3.3% | 47,600 |
| 2024/01/29 | 3,330 | 3,370 | 3,315 | 3,320 | -10 | -0.3% | 24,100 |
| 2024/01/26 | 3,385 | 3,385 | 3,320 | 3,330 | -45 | -1.3% | 16,900 |
| 2024/01/25 | 3,335 | 3,380 | 3,335 | 3,375 | +45 | +1.4% | 17,200 |
| 2024/01/24 | 3,390 | 3,390 | 3,330 | 3,330 | -50 | -1.5% | 26,900 |
| 2024/01/23 | 3,440 | 3,450 | 3,380 | 3,380 | -60 | -1.7% | 39,700 |
| 2024/01/22 | 3,415 | 3,450 | 3,415 | 3,440 | +65 | +1.9% | 22,800 |
| 2024/01/19 | 3,355 | 3,385 | 3,350 | 3,375 | +25 | +0.7% | 18,900 |
| 2024/01/18 | 3,320 | 3,360 | 3,315 | 3,350 | +10 | +0.3% | 15,300 |
| 2024/01/17 | 3,375 | 3,415 | 3,340 | 3,340 | -10 | -0.3% | 29,000 |
| 2024/01/16 | 3,370 | 3,370 | 3,335 | 3,350 | ±0 | ±0% | 20,900 |
| 2024/01/15 | 3,285 | 3,350 | 3,280 | 3,350 | +60 | +1.8% | 21,400 |
| 2024/01/12 | 3,310 | 3,330 | 3,285 | 3,290 | -20 | -0.6% | 22,200 |
| 2024/01/11 | 3,315 | 3,355 | 3,310 | 3,310 | +10 | +0.3% | 27,900 |
| 2024/01/10 | 3,290 | 3,320 | 3,265 | 3,300 | +20 | +0.6% | 27,400 |
| 2024/01/09 | 3,300 | 3,300 | 3,220 | 3,280 | +25 | +0.8% | 43,000 |
| 2024/01/05 | 3,220 | 3,275 | 3,220 | 3,255 | +40 | +1.2% | 33,700 |
| 2024/01/04 | 3,220 | 3,225 | 3,155 | 3,215 | +65 | +2.1% | 50,700 |
| 2023/12/29 | 3,065 | 3,150 | 3,065 | 3,150 | +100 | +3.3% | 43,300 |
| 2023/12/28 | 3,050 | 3,095 | 3,045 | 3,050 | +10 | +0.3% | 25,500 |
| 2023/12/27 | 3,000 | 3,040 | 2,996 | 3,040 | +45 | +1.5% | 38,000 |
| 2023/12/26 | 3,005 | 3,015 | 2,985 | 2,995 | -3 | -0.1% | 30,600 |
| 2023/12/25 | 3,030 | 3,040 | 2,989 | 2,998 | -2 | -0.1% | 26,600 |
| 2023/12/22 | 3,010 | 3,040 | 2,997 | 3,000 | -5 | -0.2% | 23,300 |
| 2023/12/21 | 3,010 | 3,010 | 2,989 | 3,005 | -20 | -0.7% | 28,400 |
| 2023/12/20 | 3,020 | 3,075 | 3,015 | 3,025 | +10 | +0.3% | 46,000 |
| 2023/12/19 | 3,060 | 3,060 | 2,995 | 3,015 | -20 | -0.7% | 45,100 |
| 2023/12/18 | 2,999 | 3,035 | 2,980 | 3,035 | +69 | +2.3% | 27,800 |
| 2023/12/15 | 3,035 | 3,035 | 2,943 | 2,966 | -34 | -1.1% | 29,000 |
| 2023/12/14 | 3,045 | 3,080 | 3,000 | 3,000 | -65 | -2.1% | 23,100 |
| 2023/12/13 | 3,160 | 3,160 | 3,040 | 3,065 | -95 | -3% | 39,300 |
| 2023/12/12 | 3,120 | 3,180 | 3,090 | 3,160 | +85 | +2.8% | 59,600 |
| 2023/12/11 | 2,978 | 3,075 | 2,972 | 3,075 | +127 | +4.3% | 70,900 |
| 2023/12/08 | 2,962 | 2,984 | 2,917 | 2,948 | -36 | -1.2% | 48,100 |
51～
100
件表示中 / 3451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 | 354,000円 | +8.6% | -7.3% | 3.95% | 13.93倍 | 0.90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 | 368,500円 | -1.8% | -32.9% | 5.36% | 13.10倍 | 1.39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 |
| 大豊建 | 320,000円 | +4.6% | -76.3% | 0.84% | - | 0.82倍 |
|
泥土加圧シールド、無人ケーソンの両工法で大型土木工事に強み。麻生グループの傘下入り |
| ＦＦＥ＆Ｃ | 628,000円 | -9.3% | -1.6% | 3.03% | 10.86倍 | 1.36倍 |
|
社会インフラ工事等プラント、電気、空調工事施工・メンテナンスまで一貫対応。古河グループ |
| オリエ白石 | 38,000円 | +12.2% | +10.6% | 3.82% | 11.99倍 | 1.06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
