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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,890 | 1,900 | 1,881 | 1,900 | +12 | +0.6% | 8,000 |
2023/02/24 | 1,889 | 1,889 | 1,871 | 1,888 | +4 | +0.2% | 6,300 |
2023/02/22 | 1,860 | 1,888 | 1,859 | 1,884 | +22 | +1.2% | 14,200 |
2023/02/21 | 1,851 | 1,870 | 1,845 | 1,862 | +14 | +0.8% | 11,900 |
2023/02/20 | 1,849 | 1,850 | 1,844 | 1,848 | +13 | +0.7% | 7,900 |
2023/02/17 | 1,838 | 1,841 | 1,834 | 1,835 | -3 | -0.2% | 3,500 |
2023/02/16 | 1,855 | 1,855 | 1,808 | 1,838 | ±0 | ±0% | 7,900 |
2023/02/15 | 1,840 | 1,841 | 1,831 | 1,838 | -10 | -0.5% | 7,700 |
2023/02/14 | 1,820 | 1,848 | 1,820 | 1,848 | +30 | +1.7% | 10,400 |
2023/02/13 | 1,800 | 1,818 | 1,796 | 1,818 | +18 | +1% | 21,500 |
2023/02/10 | 1,800 | 1,813 | 1,796 | 1,800 | ±0 | ±0% | 13,500 |
2023/02/09 | 1,801 | 1,809 | 1,797 | 1,800 | +7 | +0.4% | 10,000 |
2023/02/08 | 1,800 | 1,804 | 1,792 | 1,793 | +2 | +0.1% | 12,400 |
2023/02/07 | 1,805 | 1,805 | 1,791 | 1,791 | -14 | -0.8% | 7,900 |
2023/02/06 | 1,818 | 1,818 | 1,795 | 1,805 | +6 | +0.3% | 6,100 |
2023/02/03 | 1,791 | 1,805 | 1,788 | 1,799 | +3 | +0.2% | 6,400 |
2023/02/02 | 1,822 | 1,822 | 1,790 | 1,796 | -24 | -1.3% | 15,500 |
2023/02/01 | 1,801 | 1,822 | 1,795 | 1,820 | -6 | -0.3% | 20,900 |
2023/01/31 | 1,824 | 1,842 | 1,814 | 1,826 | -2 | -0.1% | 19,300 |
2023/01/30 | 1,792 | 1,828 | 1,789 | 1,828 | +29 | +1.6% | 23,300 |
2023/01/27 | 1,816 | 1,831 | 1,797 | 1,799 | -9 | -0.5% | 16,800 |
2023/01/26 | 1,798 | 1,811 | 1,788 | 1,808 | +13 | +0.7% | 7,600 |
2023/01/25 | 1,787 | 1,797 | 1,778 | 1,795 | +15 | +0.8% | 7,700 |
2023/01/24 | 1,780 | 1,786 | 1,774 | 1,780 | ±0 | ±0% | 15,300 |
2023/01/23 | 1,775 | 1,798 | 1,767 | 1,780 | +23 | +1.3% | 17,400 |
2023/01/20 | 1,764 | 1,771 | 1,755 | 1,757 | +6 | +0.3% | 7,000 |
2023/01/19 | 1,764 | 1,770 | 1,750 | 1,751 | -13 | -0.7% | 7,200 |
2023/01/18 | 1,764 | 1,765 | 1,742 | 1,764 | -1 | -0.1% | 8,400 |
2023/01/17 | 1,747 | 1,770 | 1,747 | 1,765 | +32 | +1.8% | 12,100 |
2023/01/16 | 1,743 | 1,743 | 1,730 | 1,733 | -11 | -0.6% | 5,800 |
2023/01/13 | 1,730 | 1,755 | 1,730 | 1,744 | +10 | +0.6% | 15,000 |
2023/01/12 | 1,735 | 1,740 | 1,726 | 1,734 | +2 | +0.1% | 6,700 |
2023/01/11 | 1,730 | 1,735 | 1,719 | 1,732 | +24 | +1.4% | 7,300 |
2023/01/10 | 1,716 | 1,725 | 1,708 | 1,708 | -8 | -0.5% | 9,900 |
2023/01/06 | 1,715 | 1,720 | 1,710 | 1,716 | +10 | +0.6% | 7,900 |
2023/01/05 | 1,705 | 1,714 | 1,701 | 1,706 | +1 | +0.1% | 13,000 |
2023/01/04 | 1,734 | 1,734 | 1,705 | 1,705 | -29 | -1.7% | 10,600 |
2022/12/30 | 1,722 | 1,736 | 1,716 | 1,734 | -2 | -0.1% | 17,200 |
2022/12/29 | 1,719 | 1,743 | 1,699 | 1,736 | +15 | +0.9% | 28,900 |
2022/12/28 | 1,730 | 1,730 | 1,712 | 1,721 | +7 | +0.4% | 15,500 |
2022/12/27 | 1,722 | 1,722 | 1,703 | 1,714 | +14 | +0.8% | 9,200 |
2022/12/26 | 1,705 | 1,715 | 1,698 | 1,700 | -3 | -0.2% | 18,500 |
2022/12/23 | 1,700 | 1,712 | 1,700 | 1,703 | +6 | +0.4% | 10,200 |
2022/12/22 | 1,704 | 1,704 | 1,688 | 1,697 | +7 | +0.4% | 14,000 |
2022/12/21 | 1,699 | 1,705 | 1,686 | 1,690 | -10 | -0.6% | 27,100 |
2022/12/20 | 1,715 | 1,720 | 1,685 | 1,700 | -10 | -0.6% | 24,300 |
2022/12/19 | 1,715 | 1,730 | 1,710 | 1,710 | -7 | -0.4% | 27,700 |
2022/12/16 | 1,715 | 1,732 | 1,706 | 1,717 | +1 | +0.1% | 17,200 |
2022/12/15 | 1,723 | 1,732 | 1,714 | 1,716 | -2 | -0.1% | 11,200 |
2022/12/14 | 1,710 | 1,718 | 1,707 | 1,718 | +9 | +0.5% | 11,500 |
301~
350
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