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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,285 | 2,285 | 2,265 | 2,265 | +14 | +0.6% | 27,700 |
2023/07/21 | 2,236 | 2,262 | 2,232 | 2,251 | +23 | +1% | 23,800 |
2023/07/20 | 2,243 | 2,252 | 2,223 | 2,228 | -8 | -0.4% | 15,800 |
2023/07/19 | 2,251 | 2,256 | 2,226 | 2,236 | +15 | +0.7% | 19,900 |
2023/07/18 | 2,209 | 2,223 | 2,206 | 2,221 | +33 | +1.5% | 20,700 |
2023/07/14 | 2,219 | 2,219 | 2,180 | 2,188 | ±0 | ±0% | 17,300 |
2023/07/13 | 2,219 | 2,220 | 2,164 | 2,188 | -8 | -0.4% | 26,200 |
2023/07/12 | 2,217 | 2,217 | 2,193 | 2,196 | -21 | -0.9% | 26,000 |
2023/07/11 | 2,221 | 2,230 | 2,211 | 2,217 | +13 | +0.6% | 19,500 |
2023/07/10 | 2,220 | 2,224 | 2,203 | 2,204 | -8 | -0.4% | 23,400 |
2023/07/07 | 2,216 | 2,248 | 2,181 | 2,212 | -8 | -0.4% | 31,400 |
2023/07/06 | 2,220 | 2,245 | 2,211 | 2,220 | ±0 | ±0% | 29,600 |
2023/07/05 | 2,226 | 2,237 | 2,218 | 2,220 | -26 | -1.2% | 20,000 |
2023/07/04 | 2,240 | 2,266 | 2,237 | 2,246 | -2 | -0.1% | 26,000 |
2023/07/03 | 2,260 | 2,273 | 2,240 | 2,248 | +6 | +0.3% | 25,400 |
2023/06/30 | 2,245 | 2,245 | 2,217 | 2,242 | +5 | +0.2% | 52,000 |
2023/06/29 | 2,197 | 2,252 | 2,197 | 2,237 | +53 | +2.4% | 46,200 |
2023/06/28 | 2,159 | 2,193 | 2,157 | 2,184 | +49 | +2.3% | 43,100 |
2023/06/27 | 2,135 | 2,146 | 2,123 | 2,135 | +5 | +0.2% | 23,800 |
2023/06/26 | 2,140 | 2,156 | 2,101 | 2,130 | -9 | -0.4% | 23,400 |
2023/06/23 | 2,177 | 2,179 | 2,127 | 2,139 | -20 | -0.9% | 23,200 |
2023/06/22 | 2,180 | 2,184 | 2,156 | 2,159 | -14 | -0.6% | 25,000 |
2023/06/21 | 2,183 | 2,190 | 2,165 | 2,173 | +5 | +0.2% | 34,300 |
2023/06/20 | 2,175 | 2,185 | 2,158 | 2,168 | -7 | -0.3% | 19,000 |
2023/06/19 | 2,172 | 2,188 | 2,165 | 2,175 | +17 | +0.8% | 22,700 |
2023/06/16 | 2,172 | 2,183 | 2,156 | 2,158 | -14 | -0.6% | 26,000 |
2023/06/15 | 2,180 | 2,191 | 2,165 | 2,172 | -2 | -0.1% | 26,900 |
2023/06/14 | 2,203 | 2,203 | 2,163 | 2,174 | -3 | -0.1% | 19,200 |
2023/06/13 | 2,200 | 2,200 | 2,160 | 2,177 | ±0 | ±0% | 26,400 |
2023/06/12 | 2,150 | 2,186 | 2,150 | 2,177 | +38 | +1.8% | 34,700 |
2023/06/09 | 2,100 | 2,139 | 2,098 | 2,139 | +48 | +2.3% | 69,700 |
2023/06/08 | 2,112 | 2,128 | 2,085 | 2,091 | -12 | -0.6% | 27,800 |
2023/06/07 | 2,084 | 2,126 | 2,084 | 2,103 | +29 | +1.4% | 42,000 |
2023/06/06 | 2,083 | 2,087 | 2,058 | 2,074 | -12 | -0.6% | 36,100 |
2023/06/05 | 2,090 | 2,104 | 2,085 | 2,086 | +10 | +0.5% | 35,800 |
2023/06/02 | 2,082 | 2,091 | 2,067 | 2,076 | +15 | +0.7% | 22,100 |
2023/06/01 | 2,040 | 2,079 | 2,040 | 2,061 | +21 | +1% | 22,300 |
2023/05/31 | 2,088 | 2,090 | 2,034 | 2,040 | -54 | -2.6% | 44,800 |
2023/05/30 | 2,116 | 2,130 | 2,081 | 2,094 | -36 | -1.7% | 53,600 |
2023/05/29 | 2,124 | 2,130 | 2,111 | 2,130 | +29 | +1.4% | 30,200 |
2023/05/26 | 2,106 | 2,140 | 2,089 | 2,101 | -5 | -0.2% | 41,600 |
2023/05/25 | 2,096 | 2,127 | 2,070 | 2,106 | +10 | +0.5% | 50,000 |
2023/05/24 | 2,067 | 2,099 | 2,067 | 2,096 | +33 | +1.6% | 36,800 |
2023/05/23 | 2,092 | 2,097 | 2,057 | 2,063 | -29 | -1.4% | 66,000 |
2023/05/22 | 2,016 | 2,112 | 2,016 | 2,092 | +85 | +4.2% | 105,800 |
2023/05/19 | 2,017 | 2,021 | 1,999 | 2,007 | +9 | +0.5% | 38,900 |
2023/05/18 | 2,015 | 2,015 | 1,981 | 1,998 | -3 | -0.1% | 41,200 |
2023/05/17 | 2,000 | 2,017 | 1,992 | 2,001 | +6 | +0.3% | 44,100 |
2023/05/16 | 2,000 | 2,010 | 1,989 | 1,995 | +15 | +0.8% | 48,600 |
2023/05/15 | 1,970 | 1,986 | 1,970 | 1,980 | +26 | +1.3% | 68,900 |
201~
250
件表示中 / 3458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 | 358,000円 | +8.6% | -7.3% | 3.91% | 14.09倍 | 0.91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 | 370,000円 | +0.6% | +35.2% | 4.73% | 14.85倍 | 1.25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 | 329,000円 | -11.2% | +368.6% | 3.47% | 14.47倍 | 0.86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 | 624,000円 | -9.3% | -1.6% | 3.04% | 10.79倍 | 1.35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 |
福田組 | 556,000円 | +2.6% | +9.5% | 1.98% | 11.80倍 | 0.58倍 |
|
新潟最大規模のゼネコン。県内土木主体から首都圏建築・開発へ展開。西日本でも事業拡大図る |
市場注目の銘柄
チャート関連のコラム