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 |
|---|---|---|---|---|---|---|---|
| 2017/05/02 | 475 | 488 | 475 | 485 | +12 | +2.5% | 64,000 |
| 2017/05/01 | 463 | 473 | 463 | 473 | +3 | +0.6% | 51,000 |
| 2017/04/28 | 449 | 472 | 444 | 470 | +39 | +9% | 167,000 |
| 2017/04/27 | 434 | 436 | 431 | 431 | -2 | -0.5% | 37,000 |
| 2017/04/26 | 436 | 436 | 433 | 433 | -1 | -0.2% | 15,000 |
| 2017/04/25 | 428 | 436 | 428 | 434 | +8 | +1.9% | 22,000 |
| 2017/04/24 | 424 | 429 | 424 | 426 | +3 | +0.7% | 7,000 |
| 2017/04/21 | 420 | 424 | 419 | 423 | +4 | +1% | 13,000 |
| 2017/04/20 | 417 | 419 | 416 | 419 | +3 | +0.7% | 9,000 |
| 2017/04/19 | 416 | 421 | 416 | 416 | +2 | +0.5% | 23,000 |
| 2017/04/18 | 415 | 416 | 413 | 414 | -1 | -0.2% | 11,000 |
| 2017/04/17 | 416 | 416 | 412 | 415 | +1 | +0.2% | 16,000 |
| 2017/04/14 | 421 | 421 | 410 | 414 | -7 | -1.7% | 26,000 |
| 2017/04/13 | 423 | 423 | 419 | 421 | -2 | -0.5% | 16,000 |
| 2017/04/12 | 425 | 427 | 423 | 423 | -4 | -0.9% | 13,000 |
| 2017/04/11 | 428 | 428 | 424 | 427 | +3 | +0.7% | 16,000 |
| 2017/04/10 | 426 | 427 | 424 | 424 | -1 | -0.2% | 16,000 |
| 2017/04/07 | 432 | 432 | 425 | 425 | -4 | -0.9% | 17,000 |
| 2017/04/06 | 436 | 436 | 428 | 429 | -6 | -1.4% | 10,000 |
| 2017/04/05 | 438 | 438 | 434 | 435 | -3 | -0.7% | 7,000 |
| 2017/04/04 | 435 | 439 | 429 | 438 | -2 | -0.5% | 14,000 |
| 2017/04/03 | 442 | 442 | 435 | 440 | +2 | +0.5% | 11,000 |
| 2017/03/31 | 440 | 443 | 438 | 438 | -5 | -1.1% | 21,000 |
| 2017/03/30 | 443 | 444 | 440 | 443 | ±0 | ±0% | 15,000 |
| 2017/03/29 | 442 | 444 | 442 | 443 | -2 | -0.4% | 10,000 |
| 2017/03/28 | 442 | 445 | 442 | 445 | +3 | +0.7% | 27,000 |
| 2017/03/27 | 442 | 443 | 440 | 442 | ±0 | ±0% | 18,000 |
| 2017/03/24 | 438 | 443 | 438 | 442 | +4 | +0.9% | 8,000 |
| 2017/03/23 | 438 | 443 | 437 | 438 | +1 | +0.2% | 22,000 |
| 2017/03/22 | 435 | 439 | 435 | 437 | -1 | -0.2% | 8,000 |
| 2017/03/21 | 438 | 438 | 436 | 438 | ±0 | ±0% | 9,000 |
| 2017/03/17 | 435 | 438 | 434 | 438 | +3 | +0.7% | 23,000 |
| 2017/03/16 | 437 | 438 | 434 | 435 | ±0 | ±0% | 16,000 |
| 2017/03/15 | 436 | 436 | 435 | 435 | -1 | -0.2% | 4,000 |
| 2017/03/14 | 433 | 436 | 433 | 436 | +1 | +0.2% | 15,000 |
| 2017/03/13 | 438 | 438 | 433 | 435 | -1 | -0.2% | 12,000 |
| 2017/03/10 | 437 | 439 | 436 | 436 | -2 | -0.5% | 30,000 |
| 2017/03/09 | 438 | 439 | 438 | 438 | ±0 | ±0% | 9,000 |
| 2017/03/08 | 440 | 440 | 431 | 438 | -2 | -0.5% | 19,000 |
| 2017/03/07 | 439 | 440 | 439 | 440 | +1 | +0.2% | 9,000 |
| 2017/03/06 | 434 | 439 | 434 | 439 | ±0 | ±0% | 14,000 |
| 2017/03/03 | 437 | 439 | 437 | 439 | +2 | +0.5% | 10,000 |
| 2017/03/02 | 439 | 440 | 436 | 437 | +1 | +0.2% | 9,000 |
| 2017/03/01 | 439 | 439 | 436 | 436 | ±0 | ±0% | 12,000 |
| 2017/02/28 | 433 | 438 | 433 | 436 | +3 | +0.7% | 40,000 |
| 2017/02/27 | 429 | 433 | 429 | 433 | +5 | +1.2% | 14,000 |
| 2017/02/24 | 429 | 432 | 428 | 428 | -1 | -0.2% | 15,000 |
| 2017/02/23 | 429 | 432 | 428 | 429 | ±0 | ±0% | 15,000 |
| 2017/02/22 | 433 | 433 | 427 | 429 | +3 | +0.7% | 19,000 |
| 2017/02/21 | 425 | 428 | 425 | 426 | +1 | +0.2% | 16,000 |
2001～
2050
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 | 129,700円 | -5.6% | -12.1% | 5.01% | 12.27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 |
| 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 | 150,400円 | -7.7% | -21.5% | 1.60% | 26.43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 |
| 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 |
| 若築建 | 444,000円 | +16.4% | +5.2% | 2.95% | 15.25倍 | 1.17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
