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 |
|---|---|---|---|---|---|---|---|
| 2021/08/23 | 3,185 | 3,200 | 3,165 | 3,185 | +5 | +0.2% | 7,100 |
| 2021/08/20 | 3,220 | 3,225 | 3,180 | 3,180 | -40 | -1.2% | 4,900 |
| 2021/08/19 | 3,210 | 3,250 | 3,210 | 3,220 | -25 | -0.8% | 8,200 |
| 2021/08/18 | 3,190 | 3,265 | 3,190 | 3,245 | +40 | +1.2% | 10,400 |
| 2021/08/17 | 3,210 | 3,245 | 3,195 | 3,205 | -15 | -0.5% | 5,700 |
| 2021/08/16 | 3,255 | 3,255 | 3,215 | 3,220 | -35 | -1.1% | 3,900 |
| 2021/08/13 | 3,270 | 3,270 | 3,240 | 3,255 | -15 | -0.5% | 6,300 |
| 2021/08/12 | 3,270 | 3,275 | 3,235 | 3,270 | -5 | -0.2% | 9,000 |
| 2021/08/11 | 3,230 | 3,300 | 3,230 | 3,275 | +40 | +1.2% | 10,500 |
| 2021/08/10 | 3,245 | 3,265 | 3,215 | 3,235 | +20 | +0.6% | 12,500 |
| 2021/08/06 | 3,190 | 3,235 | 3,170 | 3,215 | +45 | +1.4% | 16,700 |
| 2021/08/05 | 3,215 | 3,215 | 3,170 | 3,170 | -30 | -0.9% | 13,300 |
| 2021/08/04 | 3,300 | 3,300 | 3,185 | 3,200 | -15 | -0.5% | 21,000 |
| 2021/08/03 | 3,265 | 3,265 | 3,175 | 3,215 | -70 | -2.1% | 18,800 |
| 2021/08/02 | 3,145 | 3,330 | 3,100 | 3,285 | +330 | +11.2% | 66,300 |
| 2021/07/30 | 3,040 | 3,040 | 2,955 | 2,955 | -85 | -2.8% | 8,100 |
| 2021/07/29 | 2,984 | 3,040 | 2,950 | 3,040 | +59 | +2% | 10,600 |
| 2021/07/28 | 2,991 | 2,995 | 2,960 | 2,981 | +1 | ±0% | 4,200 |
| 2021/07/27 | 2,970 | 2,998 | 2,955 | 2,980 | -35 | -1.2% | 11,500 |
| 2021/07/26 | 2,968 | 3,030 | 2,966 | 3,015 | +63 | +2.1% | 15,400 |
| 2021/07/21 | 2,944 | 2,991 | 2,935 | 2,952 | +8 | +0.3% | 10,600 |
| 2021/07/20 | 2,950 | 2,978 | 2,944 | 2,944 | -6 | -0.2% | 6,900 |
| 2021/07/19 | 2,979 | 2,982 | 2,950 | 2,950 | -41 | -1.4% | 7,800 |
| 2021/07/16 | 3,010 | 3,010 | 2,991 | 2,991 | -9 | -0.3% | 2,000 |
| 2021/07/15 | 3,020 | 3,025 | 2,999 | 3,000 | -10 | -0.3% | 8,500 |
| 2021/07/14 | 3,000 | 3,020 | 2,980 | 3,010 | -10 | -0.3% | 9,200 |
| 2021/07/13 | 3,000 | 3,025 | 2,996 | 3,020 | +15 | +0.5% | 8,000 |
| 2021/07/12 | 3,000 | 3,040 | 2,977 | 3,005 | +5 | +0.2% | 17,400 |
| 2021/07/09 | 2,980 | 3,025 | 2,954 | 3,000 | +20 | +0.7% | 39,200 |
| 2021/07/08 | 3,015 | 3,015 | 2,980 | 2,980 | -45 | -1.5% | 7,600 |
| 2021/07/07 | 3,015 | 3,025 | 2,999 | 3,025 | ±0 | ±0% | 6,600 |
| 2021/07/06 | 3,025 | 3,045 | 2,998 | 3,025 | +5 | +0.2% | 6,300 |
| 2021/07/05 | 3,025 | 3,085 | 2,993 | 3,020 | +20 | +0.7% | 16,200 |
| 2021/07/02 | 3,040 | 3,040 | 2,982 | 3,000 | -50 | -1.6% | 59,700 |
| 2021/07/01 | 3,210 | 3,210 | 3,050 | 3,050 | -225 | -6.9% | 65,600 |
| 2021/06/30 | 3,275 | 3,310 | 3,275 | 3,275 | +35 | +1.1% | 8,900 |
| 2021/06/29 | 3,210 | 3,240 | 3,185 | 3,240 | +30 | +0.9% | 3,700 |
| 2021/06/28 | 3,190 | 3,250 | 3,190 | 3,210 | -10 | -0.3% | 4,600 |
| 2021/06/25 | 3,275 | 3,275 | 3,215 | 3,220 | -30 | -0.9% | 2,200 |
| 2021/06/24 | 3,210 | 3,250 | 3,150 | 3,250 | +25 | +0.8% | 9,100 |
| 2021/06/23 | 3,205 | 3,225 | 3,205 | 3,225 | -15 | -0.5% | 2,100 |
| 2021/06/22 | 3,170 | 3,295 | 3,170 | 3,240 | +90 | +2.9% | 5,000 |
| 2021/06/21 | 3,215 | 3,250 | 3,150 | 3,150 | -75 | -2.3% | 10,600 |
| 2021/06/18 | 3,220 | 3,325 | 3,220 | 3,225 | -15 | -0.5% | 5,200 |
| 2021/06/17 | 3,245 | 3,270 | 3,220 | 3,240 | -30 | -0.9% | 11,100 |
| 2021/06/16 | 3,250 | 3,275 | 3,240 | 3,270 | -20 | -0.6% | 10,000 |
| 2021/06/15 | 3,250 | 3,290 | 3,240 | 3,290 | -25 | -0.8% | 8,100 |
| 2021/06/14 | 3,280 | 3,340 | 3,280 | 3,315 | -35 | -1% | 2,700 |
| 2021/06/11 | 3,310 | 3,385 | 3,280 | 3,350 | +15 | +0.4% | 9,500 |
| 2021/06/10 | 3,425 | 3,425 | 3,335 | 3,335 | -55 | -1.6% | 13,800 |
951～
1000
件表示中 / 3738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 | 130,600円 | -5.6% | -12.1% | 4.98% | 12.35倍 | 0.95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 |
| 大豊建 | 81,000円 | -2.4% | +23.0% | 3.95% | 17.85倍 | 1.00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 |
| 朝日工 | 255,200円 | +8.8% | +0.9% | 3.92% | 10.27倍 | 1.56倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
| 第一建設 | 305,000円 | -1.7% | -13.2% | 4.26% | 11.97倍 | 0.75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 | 155,000円 | -7.7% | -21.5% | 1.55% | 27.23倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
