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 |
---|---|---|---|---|---|---|---|
2020/10/28 | 2,256 | 2,259 | 2,246 | 2,250 | ±0 | ±0% | 2,600 |
2020/10/27 | 2,250 | 2,250 | 2,240 | 2,250 | ±0 | ±0% | 1,700 |
2020/10/26 | 2,252 | 2,252 | 2,250 | 2,250 | +9 | +0.4% | 200 |
2020/10/23 | 2,246 | 2,246 | 2,241 | 2,241 | -4 | -0.2% | 500 |
2020/10/22 | 2,252 | 2,253 | 2,245 | 2,245 | -7 | -0.3% | 700 |
2020/10/21 | 2,250 | 2,267 | 2,250 | 2,252 | +2 | +0.1% | 600 |
2020/10/20 | 2,260 | 2,260 | 2,250 | 2,250 | -10 | -0.4% | 200 |
2020/10/19 | 2,268 | 2,268 | 2,260 | 2,260 | -8 | -0.4% | 1,000 |
2020/10/16 | 2,299 | 2,299 | 2,268 | 2,268 | -2 | -0.1% | 900 |
2020/10/15 | 2,289 | 2,289 | 2,269 | 2,270 | -17 | -0.7% | 1,700 |
2020/10/14 | 2,252 | 2,287 | 2,252 | 2,287 | -1 | ±0% | 800 |
2020/10/13 | 2,314 | 2,314 | 2,275 | 2,288 | +7 | +0.3% | 1,100 |
2020/10/12 | 2,290 | 2,290 | 2,273 | 2,281 | -9 | -0.4% | 600 |
2020/10/09 | 2,299 | 2,330 | 2,290 | 2,290 | +4 | +0.2% | 2,900 |
2020/10/08 | 2,267 | 2,286 | 2,265 | 2,286 | +19 | +0.8% | 1,500 |
2020/10/07 | 2,271 | 2,279 | 2,252 | 2,267 | -4 | -0.2% | 3,200 |
2020/10/06 | 2,288 | 2,288 | 2,271 | 2,271 | -17 | -0.7% | 1,500 |
2020/10/05 | 2,323 | 2,323 | 2,284 | 2,288 | ±0 | ±0% | 2,300 |
2020/10/02 | 2,395 | 2,395 | 2,279 | 2,288 | - | - | 3,700 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,344 | 2,423 | 2,343 | 2,396 | +8 | +0.3% | 7,800 |
2020/09/29 | 2,288 | 2,388 | 2,288 | 2,388 | +65 | +2.8% | 6,500 |
2020/09/28 | 2,297 | 2,323 | 2,278 | 2,323 | +42 | +1.8% | 8,300 |
2020/09/25 | 2,282 | 2,282 | 2,254 | 2,281 | -1 | ±0% | 6,400 |
2020/09/24 | 2,302 | 2,302 | 2,275 | 2,282 | +2 | +0.1% | 8,700 |
2020/09/23 | 2,319 | 2,319 | 2,202 | 2,280 | -39 | -1.7% | 10,500 |
2020/09/18 | 2,302 | 2,323 | 2,301 | 2,319 | +17 | +0.7% | 3,300 |
2020/09/17 | 2,295 | 2,303 | 2,291 | 2,302 | -1 | ±0% | 4,100 |
2020/09/16 | 2,296 | 2,303 | 2,291 | 2,303 | +11 | +0.5% | 2,900 |
2020/09/15 | 2,282 | 2,327 | 2,214 | 2,292 | +10 | +0.4% | 17,100 |
2020/09/14 | 2,271 | 2,282 | 2,252 | 2,282 | +42 | +1.9% | 4,600 |
2020/09/11 | 2,226 | 2,245 | 2,223 | 2,240 | +16 | +0.7% | 6,200 |
2020/09/10 | 2,230 | 2,230 | 2,215 | 2,224 | +20 | +0.9% | 3,800 |
2020/09/09 | 2,204 | 2,204 | 2,180 | 2,204 | -16 | -0.7% | 4,300 |
2020/09/08 | 2,250 | 2,250 | 2,207 | 2,220 | +20 | +0.9% | 1,800 |
2020/09/07 | 2,199 | 2,200 | 2,188 | 2,200 | +49 | +2.3% | 2,500 |
2020/09/04 | 2,192 | 2,240 | 2,149 | 2,151 | -41 | -1.9% | 17,600 |
2020/09/03 | 2,219 | 2,220 | 2,183 | 2,192 | +18 | +0.8% | 2,200 |
2020/09/02 | 2,237 | 2,237 | 2,169 | 2,174 | -44 | -2% | 10,800 |
2020/09/01 | 2,284 | 2,284 | 2,218 | 2,218 | -51 | -2.2% | 11,000 |
2020/08/31 | 2,289 | 2,289 | 2,250 | 2,269 | +1 | ±0% | 9,000 |
2020/08/28 | 2,260 | 2,274 | 2,250 | 2,268 | +18 | +0.8% | 2,300 |
2020/08/27 | 2,255 | 2,260 | 2,225 | 2,250 | -20 | -0.9% | 9,700 |
2020/08/26 | 2,273 | 2,281 | 2,268 | 2,270 | -1 | ±0% | 2,500 |
2020/08/25 | 2,269 | 2,289 | 2,269 | 2,271 | +4 | +0.2% | 2,500 |
2020/08/24 | 2,285 | 2,290 | 2,251 | 2,267 | -18 | -0.8% | 3,600 |
2020/08/21 | 2,294 | 2,294 | 2,285 | 2,285 | -18 | -0.8% | 1,300 |
2020/08/20 | 2,314 | 2,314 | 2,288 | 2,303 | +3 | +0.1% | 2,900 |
2020/08/19 | 2,320 | 2,320 | 2,300 | 2,300 | -18 | -0.8% | 6,100 |
2020/08/18 | 2,324 | 2,327 | 2,314 | 2,318 | -21 | -0.9% | 2,100 |
1151~
1200
件表示中 / 3739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 | 129,000円 | -5.6% | -12.1% | 5.04% | 12.20倍 | 0.94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 |
第一建設 | 306,000円 | -1.7% | -13.2% | 4.25% | 12.01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 | 156,000円 | -7.7% | -21.5% | 1.54% | 27.41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 |
浅沼組 | 76,500円 | +2.0% | +4.2% | 5.42% | 12.90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 |
若築建 | 442,000円 | +16.4% | +5.2% | 2.96% | 15.18倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム