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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,959 | 1,964 | 1,947 | 1,954 | -1 | -0.1% | 21,500 |
2023/05/11 | 1,971 | 1,971 | 1,953 | 1,955 | -1 | -0.1% | 23,800 |
2023/05/10 | 1,974 | 1,979 | 1,952 | 1,956 | -17 | -0.9% | 31,300 |
2023/05/09 | 1,965 | 1,984 | 1,965 | 1,973 | +12 | +0.6% | 37,100 |
2023/05/08 | 1,960 | 1,964 | 1,952 | 1,961 | +10 | +0.5% | 31,700 |
2023/05/02 | 1,980 | 1,982 | 1,944 | 1,951 | -25 | -1.3% | 58,400 |
2023/05/01 | 1,974 | 2,004 | 1,970 | 1,976 | +25 | +1.3% | 61,500 |
2023/04/28 | 1,985 | 1,988 | 1,946 | 1,951 | +49 | +2.6% | 89,300 |
2023/04/27 | 1,908 | 1,909 | 1,887 | 1,902 | +3 | +0.2% | 24,200 |
2023/04/26 | 1,919 | 1,928 | 1,890 | 1,899 | -21 | -1.1% | 26,200 |
2023/04/25 | 1,924 | 1,928 | 1,914 | 1,920 | +8 | +0.4% | 12,300 |
2023/04/24 | 1,915 | 1,915 | 1,903 | 1,912 | +9 | +0.5% | 6,600 |
2023/04/21 | 1,896 | 1,908 | 1,895 | 1,903 | ±0 | ±0% | 4,600 |
2023/04/20 | 1,883 | 1,904 | 1,883 | 1,903 | +3 | +0.2% | 5,800 |
2023/04/19 | 1,900 | 1,905 | 1,897 | 1,900 | -9 | -0.5% | 10,000 |
2023/04/18 | 1,920 | 1,920 | 1,902 | 1,909 | +3 | +0.2% | 11,000 |
2023/04/17 | 1,905 | 1,915 | 1,885 | 1,906 | +2 | +0.1% | 10,700 |
2023/04/14 | 1,920 | 1,931 | 1,860 | 1,904 | -15 | -0.8% | 23,400 |
2023/04/13 | 1,906 | 1,919 | 1,900 | 1,919 | +12 | +0.6% | 9,100 |
2023/04/12 | 1,886 | 1,907 | 1,885 | 1,907 | +27 | +1.4% | 12,900 |
2023/04/11 | 1,868 | 1,886 | 1,867 | 1,880 | +13 | +0.7% | 15,900 |
2023/04/10 | 1,872 | 1,893 | 1,861 | 1,867 | -27 | -1.4% | 23,300 |
2023/04/07 | 1,890 | 1,896 | 1,876 | 1,894 | +25 | +1.3% | 8,400 |
2023/04/06 | 1,879 | 1,922 | 1,856 | 1,869 | -10 | -0.5% | 12,900 |
2023/04/05 | 1,949 | 1,949 | 1,879 | 1,879 | -66 | -3.4% | 16,200 |
2023/04/04 | 1,925 | 1,945 | 1,925 | 1,945 | +25 | +1.3% | 15,900 |
2023/04/03 | 1,918 | 1,920 | 1,900 | 1,920 | +30 | +1.6% | 10,100 |
2023/03/31 | 1,881 | 1,902 | 1,881 | 1,890 | -1 | -0.1% | 15,800 |
2023/03/30 | 1,850 | 1,902 | 1,850 | 1,891 | -18 | -0.9% | 15,400 |
2023/03/29 | 1,905 | 1,918 | 1,898 | 1,909 | +6 | +0.3% | 23,500 |
2023/03/28 | 1,950 | 1,950 | 1,893 | 1,903 | -11 | -0.6% | 11,200 |
2023/03/27 | 1,920 | 1,921 | 1,905 | 1,914 | +14 | +0.7% | 11,300 |
2023/03/24 | 1,903 | 1,903 | 1,882 | 1,900 | +10 | +0.5% | 7,100 |
2023/03/23 | 1,882 | 1,895 | 1,861 | 1,890 | +8 | +0.4% | 6,200 |
2023/03/22 | 1,846 | 1,883 | 1,846 | 1,882 | +52 | +2.8% | 9,800 |
2023/03/20 | 1,860 | 1,873 | 1,830 | 1,830 | -32 | -1.7% | 15,700 |
2023/03/17 | 1,874 | 1,883 | 1,862 | 1,862 | -12 | -0.6% | 7,100 |
2023/03/16 | 1,843 | 1,882 | 1,839 | 1,874 | -17 | -0.9% | 16,700 |
2023/03/15 | 1,854 | 1,902 | 1,854 | 1,891 | +38 | +2.1% | 13,800 |
2023/03/14 | 1,880 | 1,880 | 1,837 | 1,853 | -46 | -2.4% | 19,100 |
2023/03/13 | 1,896 | 1,906 | 1,864 | 1,899 | -37 | -1.9% | 20,300 |
2023/03/10 | 1,964 | 1,987 | 1,935 | 1,936 | -43 | -2.2% | 19,000 |
2023/03/09 | 1,971 | 1,994 | 1,971 | 1,979 | +4 | +0.2% | 14,900 |
2023/03/08 | 1,998 | 1,998 | 1,953 | 1,975 | -23 | -1.2% | 28,500 |
2023/03/07 | 1,933 | 1,998 | 1,930 | 1,998 | +60 | +3.1% | 28,100 |
2023/03/06 | 1,946 | 1,955 | 1,928 | 1,938 | -7 | -0.4% | 12,700 |
2023/03/03 | 1,918 | 1,947 | 1,917 | 1,945 | +25 | +1.3% | 20,600 |
2023/03/02 | 1,908 | 1,924 | 1,891 | 1,920 | +19 | +1% | 19,000 |
2023/03/01 | 1,891 | 1,908 | 1,891 | 1,901 | +10 | +0.5% | 8,300 |
2023/02/28 | 1,895 | 1,899 | 1,887 | 1,891 | -9 | -0.5% | 10,400 |
251~
300
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