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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 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 |
| 2024/05/14 | 3,645 | 3,645 | 3,580 | 3,600 | -45 | -1.2% | 28,500 |
| 2024/05/13 | 3,650 | 3,670 | 3,605 | 3,645 | -35 | -1% | 17,100 |
| 2024/05/10 | 3,585 | 3,685 | 3,550 | 3,680 | +140 | +4% | 53,600 |
| 2024/05/09 | 3,525 | 3,565 | 3,500 | 3,540 | -10 | -0.3% | 50,900 |
| 2024/05/08 | 3,625 | 3,625 | 3,550 | 3,550 | -65 | -1.8% | 41,200 |
| 2024/05/07 | 3,670 | 3,670 | 3,575 | 3,615 | -30 | -0.8% | 44,300 |
| 2024/05/02 | 3,630 | 3,690 | 3,625 | 3,645 | -10 | -0.3% | 31,000 |
| 2024/05/01 | 3,700 | 3,700 | 3,635 | 3,655 | -105 | -2.8% | 54,200 |
| 2024/04/30 | 3,610 | 3,800 | 3,590 | 3,760 | -50 | -1.3% | 134,800 |
| 2024/04/26 | 3,795 | 3,830 | 3,730 | 3,810 | +30 | +0.8% | 47,500 |
| 2024/04/25 | 3,825 | 3,825 | 3,750 | 3,780 | -35 | -0.9% | 26,900 |
| 2024/04/24 | 3,810 | 3,820 | 3,785 | 3,815 | +5 | +0.1% | 23,500 |
| 2024/04/23 | 3,865 | 3,865 | 3,770 | 3,810 | ±0 | ±0% | 26,500 |
| 2024/04/22 | 3,795 | 3,840 | 3,760 | 3,810 | +35 | +0.9% | 47,800 |
| 2024/04/19 | 3,840 | 3,855 | 3,710 | 3,775 | -65 | -1.7% | 34,300 |
| 2024/04/18 | 3,800 | 3,870 | 3,785 | 3,840 | +60 | +1.6% | 27,400 |
| 2024/04/17 | 3,970 | 3,970 | 3,780 | 3,780 | -190 | -4.8% | 36,800 |
| 2024/04/16 | 3,980 | 4,030 | 3,950 | 3,970 | ±0 | ±0% | 71,100 |
| 2024/04/15 | 3,870 | 3,970 | 3,845 | 3,970 | +60 | +1.5% | 22,900 |
| 2024/04/12 | 3,930 | 3,950 | 3,900 | 3,910 | -10 | -0.3% | 26,000 |
| 2024/04/11 | 3,845 | 3,940 | 3,830 | 3,920 | +35 | +0.9% | 18,700 |
| 2024/04/10 | 3,850 | 3,900 | 3,835 | 3,885 | +35 | +0.9% | 14,700 |
| 2024/04/09 | 3,805 | 3,855 | 3,780 | 3,850 | +45 | +1.2% | 27,800 |
| 2024/04/08 | 3,750 | 3,820 | 3,725 | 3,805 | +40 | +1.1% | 33,500 |
| 2024/04/05 | 3,800 | 3,830 | 3,740 | 3,765 | -60 | -1.6% | 53,400 |
| 2024/04/04 | 3,890 | 3,890 | 3,825 | 3,825 | -15 | -0.4% | 28,400 |
| 2024/04/03 | 3,785 | 3,870 | 3,755 | 3,840 | -15 | -0.4% | 36,100 |
| 2024/04/02 | 3,955 | 4,005 | 3,855 | 3,855 | -75 | -1.9% | 69,400 |
| 2024/04/01 | 4,030 | 4,030 | 3,895 | 3,930 | -95 | -2.4% | 40,000 |
| 2024/03/29 | 3,980 | 4,045 | 3,965 | 4,025 | +45 | +1.1% | 39,400 |
| 2024/03/28 | 3,955 | 4,015 | 3,950 | 3,980 | -100 | -2.5% | 47,200 |
| 2024/03/27 | 4,000 | 4,095 | 3,970 | 4,080 | +75 | +1.9% | 77,700 |
| 2024/03/26 | 4,010 | 4,040 | 3,985 | 4,005 | -30 | -0.7% | 39,900 |
251～
300
件表示中 / 3721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 | 128,500円 | -5.6% | -12.1% | 5.06% | 12.15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 |
| ウエストＨＤ | 152,100円 | +12.0% | +19.7% | 4.27% | 7.53倍 | 1.93倍 |
|
産業用太陽光発電所の開発、建設、保守を展開。既存設備再生は縮小、タイで自家発電所新設も |
| 朝日工 | 240,200円 | +8.8% | +0.9% | 4.16% | 9.67倍 | 1.47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 |
| 浅沼組 | 74,000円 | +2.0% | +4.2% | 5.61% | 12.51倍 | 1.31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 | 277,400円 | -1.7% | -13.2% | 4.69% | 10.93倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
