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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 2,940 | 2,995 | 2,935 | 2,984 | +37 | +1.3% | 29,100 |
2023/12/06 | 2,879 | 2,950 | 2,879 | 2,947 | +67 | +2.3% | 29,400 |
2023/12/05 | 2,915 | 2,930 | 2,880 | 2,880 | -18 | -0.6% | 29,900 |
2023/12/04 | 2,884 | 2,899 | 2,877 | 2,898 | +6 | +0.2% | 20,700 |
2023/12/01 | 2,904 | 2,908 | 2,873 | 2,892 | -16 | -0.6% | 19,300 |
2023/11/30 | 2,899 | 2,908 | 2,870 | 2,908 | +38 | +1.3% | 62,400 |
2023/11/29 | 2,899 | 2,899 | 2,861 | 2,870 | -16 | -0.6% | 21,400 |
2023/11/28 | 2,896 | 2,910 | 2,879 | 2,886 | -6 | -0.2% | 19,300 |
2023/11/27 | 2,911 | 2,913 | 2,875 | 2,892 | -1 | ±0% | 26,300 |
2023/11/24 | 2,890 | 2,900 | 2,877 | 2,893 | +18 | +0.6% | 21,700 |
2023/11/22 | 2,833 | 2,884 | 2,833 | 2,875 | +27 | +0.9% | 11,800 |
2023/11/21 | 2,825 | 2,852 | 2,821 | 2,848 | +9 | +0.3% | 21,100 |
2023/11/20 | 2,874 | 2,887 | 2,832 | 2,839 | -35 | -1.2% | 25,700 |
2023/11/17 | 2,855 | 2,876 | 2,844 | 2,874 | +19 | +0.7% | 19,900 |
2023/11/16 | 2,879 | 2,894 | 2,845 | 2,855 | -21 | -0.7% | 13,700 |
2023/11/15 | 2,899 | 2,899 | 2,865 | 2,876 | -24 | -0.8% | 23,400 |
2023/11/14 | 2,900 | 2,910 | 2,889 | 2,900 | +3 | +0.1% | 10,900 |
2023/11/13 | 2,945 | 2,945 | 2,888 | 2,897 | -17 | -0.6% | 10,500 |
2023/11/10 | 2,895 | 2,917 | 2,870 | 2,914 | +34 | +1.2% | 14,200 |
2023/11/09 | 2,860 | 2,898 | 2,860 | 2,880 | +38 | +1.3% | 16,600 |
2023/11/08 | 2,900 | 2,908 | 2,811 | 2,842 | -89 | -3% | 59,000 |
2023/11/07 | 2,964 | 3,005 | 2,931 | 2,931 | -33 | -1.1% | 21,500 |
2023/11/06 | 3,005 | 3,010 | 2,957 | 2,964 | +9 | +0.3% | 29,800 |
2023/11/02 | 3,010 | 3,010 | 2,938 | 2,955 | -30 | -1% | 39,500 |
2023/11/01 | 2,950 | 3,015 | 2,950 | 2,985 | +55 | +1.9% | 59,600 |
2023/10/31 | 2,885 | 2,930 | 2,873 | 2,930 | +28 | +1% | 36,100 |
2023/10/30 | 2,948 | 2,953 | 2,885 | 2,902 | -38 | -1.3% | 28,700 |
2023/10/27 | 2,901 | 2,940 | 2,901 | 2,940 | +60 | +2.1% | 27,900 |
2023/10/26 | 2,899 | 2,914 | 2,866 | 2,880 | -21 | -0.7% | 20,000 |
2023/10/25 | 2,889 | 2,926 | 2,889 | 2,901 | +22 | +0.8% | 17,700 |
2023/10/24 | 2,851 | 2,885 | 2,815 | 2,879 | +16 | +0.6% | 25,700 |
2023/10/23 | 2,897 | 2,897 | 2,861 | 2,863 | -28 | -1% | 15,600 |
2023/10/20 | 2,879 | 2,907 | 2,865 | 2,891 | +11 | +0.4% | 14,400 |
2023/10/19 | 2,865 | 2,897 | 2,865 | 2,880 | -35 | -1.2% | 15,600 |
2023/10/18 | 2,888 | 2,922 | 2,875 | 2,915 | +26 | +0.9% | 18,000 |
2023/10/17 | 2,889 | 2,920 | 2,879 | 2,889 | +11 | +0.4% | 17,200 |
2023/10/16 | 2,885 | 2,904 | 2,870 | 2,878 | -29 | -1% | 21,100 |
2023/10/13 | 2,918 | 2,933 | 2,902 | 2,907 | -11 | -0.4% | 22,000 |
2023/10/12 | 2,895 | 2,921 | 2,889 | 2,918 | +10 | +0.3% | 19,000 |
2023/10/11 | 2,900 | 2,910 | 2,880 | 2,908 | -1 | ±0% | 17,600 |
2023/10/10 | 2,895 | 2,920 | 2,860 | 2,909 | +50 | +1.7% | 28,900 |
2023/10/06 | 2,818 | 2,883 | 2,818 | 2,859 | +43 | +1.5% | 33,200 |
2023/10/05 | 2,771 | 2,823 | 2,771 | 2,816 | +52 | +1.9% | 43,000 |
2023/10/04 | 2,770 | 2,803 | 2,740 | 2,764 | -69 | -2.4% | 103,100 |
2023/10/03 | 2,851 | 2,880 | 2,816 | 2,833 | -46 | -1.6% | 31,400 |
2023/10/02 | 2,891 | 2,936 | 2,860 | 2,879 | +36 | +1.3% | 38,700 |
2023/09/29 | 2,885 | 2,885 | 2,822 | 2,843 | -38 | -1.3% | 39,000 |
2023/09/28 | 2,890 | 2,937 | 2,875 | 2,881 | -69 | -2.3% | 45,100 |
2023/09/27 | 2,936 | 2,954 | 2,880 | 2,950 | -2 | -0.1% | 45,900 |
2023/09/26 | 2,945 | 2,963 | 2,925 | 2,952 | +11 | +0.4% | 35,900 |
101~
150
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