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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 3,690 | 3,700 | 3,615 | 3,615 | -85 | -2.3% | 10,600 |
| 2024/07/23 | 3,695 | 3,725 | 3,680 | 3,700 | +5 | +0.1% | 8,200 |
| 2024/07/22 | 3,775 | 3,775 | 3,695 | 3,695 | -80 | -2.1% | 12,900 |
| 2024/07/19 | 3,815 | 3,815 | 3,705 | 3,775 | -10 | -0.3% | 21,200 |
| 2024/07/18 | 3,775 | 3,815 | 3,775 | 3,785 | -25 | -0.7% | 9,600 |
| 2024/07/17 | 3,835 | 3,835 | 3,795 | 3,810 | +15 | +0.4% | 10,800 |
| 2024/07/16 | 3,775 | 3,845 | 3,775 | 3,795 | +25 | +0.7% | 17,100 |
| 2024/07/12 | 3,715 | 3,785 | 3,690 | 3,770 | +50 | +1.3% | 32,000 |
| 2024/07/11 | 3,685 | 3,720 | 3,660 | 3,720 | +70 | +1.9% | 15,500 |
| 2024/07/10 | 3,665 | 3,670 | 3,615 | 3,650 | ±0 | ±0% | 18,300 |
| 2024/07/09 | 3,665 | 3,685 | 3,625 | 3,650 | +5 | +0.1% | 17,500 |
| 2024/07/08 | 3,665 | 3,670 | 3,625 | 3,645 | -20 | -0.5% | 18,200 |
| 2024/07/05 | 3,740 | 3,750 | 3,665 | 3,665 | -75 | -2% | 14,100 |
| 2024/07/04 | 3,660 | 3,740 | 3,660 | 3,740 | +65 | +1.8% | 27,000 |
| 2024/07/03 | 3,680 | 3,730 | 3,670 | 3,675 | -20 | -0.5% | 22,100 |
| 2024/07/02 | 3,735 | 3,740 | 3,695 | 3,695 | -55 | -1.5% | 29,700 |
| 2024/07/01 | 3,765 | 3,800 | 3,735 | 3,750 | -20 | -0.5% | 19,900 |
| 2024/06/28 | 3,795 | 3,805 | 3,745 | 3,770 | +10 | +0.3% | 44,000 |
| 2024/06/27 | 3,715 | 3,775 | 3,695 | 3,760 | +75 | +2% | 27,200 |
| 2024/06/26 | 3,670 | 3,710 | 3,670 | 3,685 | +15 | +0.4% | 23,600 |
| 2024/06/25 | 3,620 | 3,675 | 3,620 | 3,670 | +50 | +1.4% | 21,700 |
| 2024/06/24 | 3,660 | 3,660 | 3,585 | 3,620 | -10 | -0.3% | 25,200 |
| 2024/06/21 | 3,655 | 3,690 | 3,620 | 3,630 | -20 | -0.5% | 55,900 |
| 2024/06/20 | 3,630 | 3,675 | 3,595 | 3,650 | ±0 | ±0% | 34,200 |
| 2024/06/19 | 3,550 | 3,700 | 3,550 | 3,650 | +75 | +2.1% | 39,100 |
| 2024/06/18 | 3,580 | 3,580 | 3,545 | 3,575 | +35 | +1% | 11,700 |
| 2024/06/17 | 3,615 | 3,615 | 3,520 | 3,540 | -75 | -2.1% | 18,100 |
| 2024/06/14 | 3,535 | 3,630 | 3,520 | 3,615 | +80 | +2.3% | 24,900 |
| 2024/06/13 | 3,600 | 3,635 | 3,530 | 3,535 | -110 | -3% | 23,800 |
| 2024/06/12 | 3,675 | 3,675 | 3,635 | 3,645 | ±0 | ±0% | 7,300 |
| 2024/06/11 | 3,660 | 3,685 | 3,625 | 3,645 | +20 | +0.6% | 32,400 |
| 2024/06/10 | 3,505 | 3,645 | 3,505 | 3,625 | +105 | +3% | 29,300 |
| 2024/06/07 | 3,540 | 3,540 | 3,505 | 3,520 | ±0 | ±0% | 11,900 |
| 2024/06/06 | 3,545 | 3,555 | 3,505 | 3,520 | +5 | +0.1% | 18,500 |
| 2024/06/05 | 3,560 | 3,575 | 3,515 | 3,515 | -45 | -1.3% | 23,200 |
| 2024/06/04 | 3,640 | 3,640 | 3,560 | 3,560 | -100 | -2.7% | 26,000 |
| 2024/06/03 | 3,690 | 3,695 | 3,645 | 3,660 | ±0 | ±0% | 21,000 |
| 2024/05/31 | 3,625 | 3,670 | 3,600 | 3,660 | +70 | +1.9% | 34,900 |
| 2024/05/30 | 3,540 | 3,600 | 3,515 | 3,590 | +45 | +1.3% | 27,400 |
| 2024/05/29 | 3,550 | 3,590 | 3,545 | 3,545 | -5 | -0.1% | 17,600 |
| 2024/05/28 | 3,550 | 3,575 | 3,530 | 3,550 | ±0 | ±0% | 12,000 |
| 2024/05/27 | 3,525 | 3,550 | 3,510 | 3,550 | +25 | +0.7% | 8,600 |
| 2024/05/24 | 3,510 | 3,550 | 3,510 | 3,525 | -15 | -0.4% | 13,500 |
| 2024/05/23 | 3,540 | 3,570 | 3,505 | 3,540 | ±0 | ±0% | 12,200 |
| 2024/05/22 | 3,570 | 3,590 | 3,540 | 3,540 | -30 | -0.8% | 14,600 |
| 2024/05/21 | 3,580 | 3,630 | 3,570 | 3,570 | -10 | -0.3% | 26,800 |
| 2024/05/20 | 3,540 | 3,595 | 3,540 | 3,580 | +5 | +0.1% | 21,500 |
| 2024/05/17 | 3,520 | 3,575 | 3,500 | 3,575 | +60 | +1.7% | 23,500 |
| 2024/05/16 | 3,530 | 3,550 | 3,500 | 3,515 | -35 | -1% | 37,100 |
| 2024/05/15 | 3,630 | 3,630 | 3,545 | 3,550 | -50 | -1.4% | 19,700 |
251～
300
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
