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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 574 | 578 | 569 | 576 | -4 | -0.7% | 56,000 |
| 2017/07/14 | 582 | 582 | 569 | 580 | -2 | -0.3% | 47,000 |
| 2017/07/13 | 594 | 594 | 569 | 582 | -12 | -2% | 86,000 |
| 2017/07/12 | 587 | 609 | 587 | 594 | +16 | +2.8% | 119,000 |
| 2017/07/11 | 565 | 580 | 559 | 578 | +18 | +3.2% | 47,000 |
| 2017/07/10 | 553 | 570 | 553 | 560 | +10 | +1.8% | 68,000 |
| 2017/07/07 | 540 | 552 | 540 | 550 | +11 | +2% | 71,000 |
| 2017/07/06 | 537 | 544 | 537 | 539 | +6 | +1.1% | 37,000 |
| 2017/07/05 | 532 | 535 | 531 | 533 | +6 | +1.1% | 31,000 |
| 2017/07/04 | 531 | 535 | 525 | 527 | -2 | -0.4% | 85,000 |
| 2017/07/03 | 515 | 530 | 515 | 529 | +16 | +3.1% | 66,000 |
| 2017/06/30 | 509 | 513 | 505 | 513 | +2 | +0.4% | 68,000 |
| 2017/06/29 | 507 | 512 | 507 | 511 | +3 | +0.6% | 48,000 |
| 2017/06/28 | 504 | 508 | 504 | 508 | +2 | +0.4% | 20,000 |
| 2017/06/27 | 507 | 508 | 505 | 506 | -1 | -0.2% | 24,000 |
| 2017/06/26 | 503 | 507 | 502 | 507 | +5 | +1% | 16,000 |
| 2017/06/23 | 498 | 502 | 498 | 502 | +4 | +0.8% | 17,000 |
| 2017/06/22 | 495 | 502 | 495 | 498 | +1 | +0.2% | 70,000 |
| 2017/06/21 | 497 | 497 | 494 | 497 | ±0 | ±0% | 22,000 |
| 2017/06/20 | 497 | 497 | 496 | 497 | -1 | -0.2% | 23,000 |
| 2017/06/19 | 493 | 499 | 492 | 498 | +5 | +1% | 50,000 |
| 2017/06/16 | 492 | 496 | 492 | 493 | -1 | -0.2% | 20,000 |
| 2017/06/15 | 492 | 495 | 490 | 494 | -1 | -0.2% | 13,000 |
| 2017/06/14 | 494 | 497 | 493 | 495 | +1 | +0.2% | 23,000 |
| 2017/06/13 | 493 | 499 | 493 | 494 | +1 | +0.2% | 86,000 |
| 2017/06/12 | 491 | 494 | 491 | 493 | -1 | -0.2% | 16,000 |
| 2017/06/09 | 490 | 494 | 490 | 494 | +4 | +0.8% | 17,000 |
| 2017/06/08 | 494 | 494 | 490 | 490 | -3 | -0.6% | 25,000 |
| 2017/06/07 | 491 | 493 | 491 | 493 | ±0 | ±0% | 20,000 |
| 2017/06/06 | 494 | 494 | 492 | 493 | +1 | +0.2% | 13,000 |
| 2017/06/05 | 491 | 493 | 491 | 492 | ±0 | ±0% | 6,000 |
| 2017/06/02 | 490 | 495 | 490 | 492 | +1 | +0.2% | 9,000 |
| 2017/06/01 | 493 | 493 | 488 | 491 | -2 | -0.4% | 24,000 |
| 2017/05/31 | 495 | 496 | 493 | 493 | -2 | -0.4% | 49,000 |
| 2017/05/30 | 494 | 495 | 492 | 495 | +2 | +0.4% | 13,000 |
| 2017/05/29 | 494 | 494 | 492 | 493 | -1 | -0.2% | 8,000 |
| 2017/05/26 | 492 | 494 | 492 | 494 | +3 | +0.6% | 7,000 |
| 2017/05/25 | 494 | 494 | 489 | 491 | -2 | -0.4% | 13,000 |
| 2017/05/24 | 492 | 495 | 492 | 493 | -2 | -0.4% | 16,000 |
| 2017/05/23 | 493 | 495 | 492 | 495 | +3 | +0.6% | 35,000 |
| 2017/05/22 | 491 | 492 | 489 | 492 | +3 | +0.6% | 17,000 |
| 2017/05/19 | 491 | 491 | 486 | 489 | -1 | -0.2% | 29,000 |
| 2017/05/18 | 489 | 490 | 487 | 490 | -1 | -0.2% | 40,000 |
| 2017/05/17 | 489 | 492 | 489 | 491 | +3 | +0.6% | 29,000 |
| 2017/05/16 | 487 | 488 | 481 | 488 | +1 | +0.2% | 52,000 |
| 2017/05/15 | 486 | 489 | 485 | 487 | -1 | -0.2% | 27,000 |
| 2017/05/12 | 490 | 491 | 486 | 488 | -2 | -0.4% | 35,000 |
| 2017/05/11 | 490 | 490 | 487 | 490 | -6 | -1.2% | 33,000 |
| 2017/05/10 | 498 | 498 | 490 | 496 | -2 | -0.4% | 38,000 |
| 2017/05/09 | 494 | 499 | 487 | 498 | +8 | +1.6% | 68,000 |
1951～
2000
件表示中 / 3740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 | 129,400円 | -5.6% | -12.1% | 5.02% | 12.24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 |
| 朝日工 | 249,000円 | +8.8% | +0.9% | 4.02% | 10.02倍 | 1.53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 |
| 浅沼組 | 77,100円 | +2.0% | +4.2% | 5.38% | 13.00倍 | 1.36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 |
| 巴コーポ | 150,000円 | -7.7% | -21.5% | 1.60% | 26.35倍 | 0.89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
