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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 367 | 369 | 364 | 364 | -3 | -0.8% | 14,000 |
| 2010/08/05 | 368 | 368 | 366 | 367 | ±0 | ±0% | 18,000 |
| 2010/08/04 | 374 | 374 | 367 | 367 | -10 | -2.7% | 12,000 |
| 2010/08/03 | 378 | 379 | 377 | 377 | ±0 | ±0% | 6,000 |
| 2010/08/02 | 374 | 377 | 369 | 377 | +5 | +1.3% | 16,000 |
| 2010/07/30 | 372 | 377 | 372 | 372 | ±0 | ±0% | 33,000 |
| 2010/07/29 | 378 | 378 | 371 | 372 | -5 | -1.3% | 17,000 |
| 2010/07/28 | 372 | 380 | 372 | 377 | +7 | +1.9% | 10,000 |
| 2010/07/27 | 378 | 378 | 370 | 370 | -2 | -0.5% | 16,000 |
| 2010/07/26 | 380 | 380 | 372 | 372 | ±0 | ±0% | 9,000 |
| 2010/07/23 | 382 | 382 | 372 | 372 | +4 | +1.1% | 13,000 |
| 2010/07/22 | 361 | 369 | 361 | 368 | +5 | +1.4% | 17,000 |
| 2010/07/21 | 373 | 373 | 363 | 363 | -11 | -2.9% | 28,000 |
| 2010/07/20 | 377 | 379 | 374 | 374 | -3 | -0.8% | 13,000 |
| 2010/07/16 | 382 | 383 | 377 | 377 | -5 | -1.3% | 36,000 |
| 2010/07/15 | 387 | 387 | 382 | 382 | -5 | -1.3% | 12,000 |
| 2010/07/14 | 382 | 388 | 382 | 387 | +6 | +1.6% | 21,000 |
| 2010/07/13 | 380 | 382 | 380 | 381 | +1 | +0.3% | 16,000 |
| 2010/07/12 | 381 | 381 | 379 | 380 | -3 | -0.8% | 8,000 |
| 2010/07/09 | 383 | 383 | 381 | 383 | ±0 | ±0% | 21,000 |
| 2010/07/08 | 385 | 385 | 383 | 383 | +1 | +0.3% | 9,000 |
| 2010/07/07 | 384 | 389 | 381 | 382 | -2 | -0.5% | 9,000 |
| 2010/07/06 | 381 | 384 | 381 | 384 | ±0 | ±0% | 12,000 |
| 2010/07/05 | 381 | 384 | 381 | 384 | +3 | +0.8% | 16,000 |
| 2010/07/02 | 383 | 383 | 381 | 381 | -1 | -0.3% | 5,000 |
| 2010/07/01 | 391 | 391 | 382 | 382 | -4 | -1% | 15,000 |
| 2010/06/30 | 382 | 387 | 381 | 386 | +5 | +1.3% | 53,000 |
| 2010/06/29 | 382 | 382 | 381 | 381 | -1 | -0.3% | 14,000 |
| 2010/06/28 | 382 | 383 | 382 | 382 | -2 | -0.5% | 8,000 |
| 2010/06/25 | 386 | 386 | 383 | 384 | -4 | -1% | 13,000 |
| 2010/06/24 | 384 | 388 | 384 | 388 | +5 | +1.3% | 5,000 |
| 2010/06/23 | 389 | 389 | 383 | 383 | -6 | -1.5% | 9,000 |
| 2010/06/22 | 390 | 390 | 389 | 389 | +1 | +0.3% | 13,000 |
| 2010/06/21 | 385 | 390 | 384 | 388 | +4 | +1% | 14,000 |
| 2010/06/18 | 385 | 385 | 383 | 384 | -2 | -0.5% | 18,000 |
| 2010/06/17 | 390 | 391 | 385 | 386 | -4 | -1% | 30,000 |
| 2010/06/16 | 392 | 392 | 390 | 390 | ±0 | ±0% | 13,000 |
| 2010/06/15 | 395 | 395 | 390 | 390 | ±0 | ±0% | 45,000 |
| 2010/06/14 | 386 | 392 | 386 | 390 | +5 | +1.3% | 43,000 |
| 2010/06/11 | 383 | 385 | 383 | 385 | +4 | +1% | 31,000 |
| 2010/06/10 | 382 | 383 | 381 | 381 | -6 | -1.6% | 11,000 |
| 2010/06/09 | 380 | 388 | 380 | 387 | +7 | +1.8% | 9,000 |
| 2010/06/08 | 381 | 382 | 380 | 380 | -1 | -0.3% | 10,000 |
| 2010/06/07 | 386 | 386 | 380 | 381 | -15 | -3.8% | 17,000 |
| 2010/06/04 | 395 | 398 | 394 | 396 | +5 | +1.3% | 36,000 |
| 2010/06/03 | 384 | 394 | 384 | 391 | +8 | +2.1% | 23,000 |
| 2010/06/02 | 384 | 384 | 382 | 383 | -5 | -1.3% | 18,000 |
| 2010/06/01 | 386 | 388 | 386 | 388 | +4 | +1% | 4,000 |
| 2010/05/31 | 384 | 385 | 381 | 384 | ±0 | ±0% | 50,000 |
| 2010/05/28 | 385 | 385 | 378 | 384 | +4 | +1.1% | 85,000 |
3651～
3700
件表示中 / 3737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 | 129,600円 | -5.6% | -12.1% | 5.02% | 12.25倍 | 0.95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 |
| 朝日工 | 252,300円 | +8.8% | +0.9% | 3.96% | 10.15倍 | 1.55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 |
| 巴コーポ | 155,200円 | -7.7% | -21.5% | 1.55% | 27.27倍 | 0.92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 |
| 第一建設 | 303,000円 | -1.7% | -13.2% | 4.29% | 11.90倍 | 0.75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 |
| 浅沼組 | 74,900円 | +2.0% | +4.2% | 5.54% | 12.63倍 | 1.32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 |
市場注目の銘柄
チャート関連のコラム
