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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 2024/11/29 | 1,455 | 1,489 | 1,448 | 1,477 | +21 | +1.4% | 132,900 |
| 2024/11/28 | 1,430 | 1,456 | 1,427 | 1,456 | +7 | +0.5% | 74,800 |
| 2024/11/27 | 1,466 | 1,466 | 1,430 | 1,449 | -16 | -1.1% | 117,000 |
| 2024/11/26 | 1,478 | 1,491 | 1,452 | 1,465 | -18 | -1.2% | 59,000 |
| 2024/11/25 | 1,465 | 1,491 | 1,443 | 1,483 | +7 | +0.5% | 181,300 |
| 2024/11/22 | 1,486 | 1,493 | 1,473 | 1,476 | -14 | -0.9% | 70,600 |
| 2024/11/21 | 1,502 | 1,510 | 1,473 | 1,490 | -7 | -0.5% | 120,500 |
| 2024/11/20 | 1,565 | 1,572 | 1,491 | 1,497 | -51 | -3.3% | 114,000 |
| 2024/11/19 | 1,549 | 1,576 | 1,534 | 1,548 | +14 | +0.9% | 142,300 |
| 2024/11/18 | 1,525 | 1,548 | 1,517 | 1,534 | +14 | +0.9% | 71,000 |
| 2024/11/15 | 1,530 | 1,551 | 1,514 | 1,520 | -10 | -0.7% | 128,900 |
| 2024/11/14 | 1,490 | 1,530 | 1,490 | 1,530 | +50 | +3.4% | 174,500 |
| 2024/11/13 | 1,506 | 1,525 | 1,456 | 1,480 | -44 | -2.9% | 294,900 |
| 2024/11/12 | 1,528 | 1,530 | 1,502 | 1,524 | +9 | +0.6% | 129,000 |
| 2024/11/11 | 1,511 | 1,530 | 1,502 | 1,515 | +8 | +0.5% | 136,200 |
| 2024/11/08 | 1,490 | 1,528 | 1,489 | 1,507 | +19 | +1.3% | 234,200 |
| 2024/11/07 | 1,490 | 1,513 | 1,459 | 1,488 | +18 | +1.2% | 248,600 |
| 2024/11/06 | 1,406 | 1,489 | 1,406 | 1,470 | +70 | +5% | 251,300 |
| 2024/11/05 | 1,380 | 1,411 | 1,373 | 1,400 | +40 | +2.9% | 224,000 |
| 2024/11/01 | 1,339 | 1,380 | 1,316 | 1,360 | +81 | +6.3% | 341,900 |
| 2024/10/31 | 1,254 | 1,282 | 1,250 | 1,279 | +19 | +1.5% | 132,200 |
| 2024/10/30 | 1,250 | 1,283 | 1,250 | 1,260 | +13 | +1% | 135,800 |
| 2024/10/29 | 1,255 | 1,262 | 1,235 | 1,247 | +2 | +0.2% | 61,000 |
| 2024/10/28 | 1,214 | 1,253 | 1,209 | 1,245 | +24 | +2% | 76,900 |
| 2024/10/25 | 1,251 | 1,251 | 1,209 | 1,221 | -25 | -2% | 86,400 |
| 2024/10/24 | 1,241 | 1,254 | 1,230 | 1,246 | +1 | +0.1% | 53,400 |
| 2024/10/23 | 1,263 | 1,264 | 1,237 | 1,245 | -9 | -0.7% | 76,500 |
| 2024/10/22 | 1,270 | 1,285 | 1,252 | 1,254 | -16 | -1.3% | 64,800 |
| 2024/10/21 | 1,277 | 1,284 | 1,270 | 1,270 | -7 | -0.5% | 24,600 |
| 2024/10/18 | 1,280 | 1,288 | 1,272 | 1,277 | +5 | +0.4% | 44,800 |
| 2024/10/17 | 1,285 | 1,285 | 1,260 | 1,272 | +4 | +0.3% | 52,000 |
| 2024/10/16 | 1,263 | 1,288 | 1,255 | 1,268 | -2 | -0.2% | 56,400 |
| 2024/10/15 | 1,273 | 1,279 | 1,262 | 1,270 | +2 | +0.2% | 54,400 |
| 2024/10/11 | 1,277 | 1,284 | 1,268 | 1,268 | -13 | -1% | 36,300 |
| 2024/10/10 | 1,285 | 1,285 | 1,263 | 1,281 | +9 | +0.7% | 51,400 |
| 2024/10/09 | 1,290 | 1,296 | 1,263 | 1,272 | -15 | -1.2% | 65,900 |
| 2024/10/08 | 1,300 | 1,301 | 1,278 | 1,287 | -23 | -1.8% | 60,200 |
151～
200
件表示中 / 3754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 | 130,800円 | -5.6% | -12.1% | 4.97% | 12.38倍 | 0.96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 | 82,200円 | +2.0% | +4.2% | 5.05% | 13.88倍 | 1.45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 |
| 第一建設 | 315,500円 | -1.7% | -13.2% | 4.12% | 12.39倍 | 0.78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 | 151,700円 | -7.7% | -21.5% | 1.58% | 26.65倍 | 0.90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 |
| 東京エネシス | 170,500円 | +21.1% | +22.7% | 3.34% | 16.72倍 | 0.83倍 |
|
火力・原子力発電所主体のメンテ、建設工事。東電関連の受注がメイン。クリーンエネルギー展開 |
市場注目の銘柄
チャート関連のコラム
