中電工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 3,355 | 3,380 | 3,340 | 3,380 | +50 | +1.5% | 68,700 |
| 2025/07/03 | 3,375 | 3,430 | 3,320 | 3,330 | -35 | -1% | 103,100 |
| 2025/07/02 | 3,325 | 3,395 | 3,325 | 3,365 | +20 | +0.6% | 51,100 |
| 2025/07/01 | 3,330 | 3,370 | 3,320 | 3,345 | +20 | +0.6% | 100,200 |
| 2025/06/30 | 3,365 | 3,365 | 3,325 | 3,325 | -15 | -0.4% | 75,400 |
| 2025/06/27 | 3,350 | 3,365 | 3,325 | 3,340 | -10 | -0.3% | 64,900 |
| 2025/06/26 | 3,345 | 3,365 | 3,330 | 3,350 | +15 | +0.4% | 60,500 |
| 2025/06/25 | 3,380 | 3,395 | 3,330 | 3,335 | -50 | -1.5% | 66,200 |
| 2025/06/24 | 3,470 | 3,470 | 3,380 | 3,385 | -25 | -0.7% | 62,800 |
| 2025/06/23 | 3,360 | 3,440 | 3,360 | 3,410 | +35 | +1% | 62,400 |
| 2025/06/20 | 3,370 | 3,405 | 3,370 | 3,375 | -15 | -0.4% | 204,700 |
| 2025/06/19 | 3,380 | 3,415 | 3,345 | 3,390 | +5 | +0.1% | 44,200 |
| 2025/06/18 | 3,355 | 3,385 | 3,350 | 3,385 | +15 | +0.4% | 53,500 |
| 2025/06/17 | 3,350 | 3,385 | 3,350 | 3,370 | +20 | +0.6% | 50,700 |
| 2025/06/16 | 3,360 | 3,360 | 3,325 | 3,350 | +30 | +0.9% | 37,800 |
| 2025/06/13 | 3,300 | 3,345 | 3,300 | 3,320 | -15 | -0.4% | 71,100 |
| 2025/06/12 | 3,345 | 3,350 | 3,305 | 3,335 | -25 | -0.7% | 46,500 |
| 2025/06/11 | 3,375 | 3,395 | 3,330 | 3,360 | -10 | -0.3% | 56,600 |
| 2025/06/10 | 3,365 | 3,425 | 3,365 | 3,370 | -10 | -0.3% | 59,200 |
| 2025/06/09 | 3,380 | 3,405 | 3,360 | 3,380 | ±0 | ±0% | 48,100 |
| 2025/06/06 | 3,370 | 3,400 | 3,345 | 3,380 | +15 | +0.4% | 45,100 |
| 2025/06/05 | 3,350 | 3,385 | 3,350 | 3,365 | +15 | +0.4% | 61,300 |
| 2025/06/04 | 3,330 | 3,370 | 3,320 | 3,350 | +35 | +1.1% | 60,800 |
| 2025/06/03 | 3,345 | 3,345 | 3,310 | 3,315 | -40 | -1.2% | 66,600 |
| 2025/06/02 | 3,310 | 3,360 | 3,310 | 3,355 | +15 | +0.4% | 53,000 |
| 2025/05/30 | 3,350 | 3,360 | 3,335 | 3,340 | -45 | -1.3% | 61,100 |
| 2025/05/29 | 3,375 | 3,395 | 3,350 | 3,385 | +15 | +0.4% | 47,600 |
| 2025/05/28 | 3,395 | 3,405 | 3,370 | 3,370 | +15 | +0.4% | 54,200 |
| 2025/05/27 | 3,375 | 3,395 | 3,345 | 3,355 | -20 | -0.6% | 31,700 |
| 2025/05/26 | 3,355 | 3,400 | 3,350 | 3,375 | +20 | +0.6% | 44,600 |
| 2025/05/23 | 3,350 | 3,395 | 3,345 | 3,355 | +15 | +0.4% | 65,400 |
| 2025/05/22 | 3,420 | 3,430 | 3,325 | 3,340 | -75 | -2.2% | 81,400 |
| 2025/05/21 | 3,380 | 3,420 | 3,375 | 3,415 | +45 | +1.3% | 80,200 |
| 2025/05/20 | 3,420 | 3,425 | 3,345 | 3,370 | -40 | -1.2% | 74,600 |
| 2025/05/19 | 3,310 | 3,410 | 3,310 | 3,410 | +145 | +4.4% | 137,700 |
| 2025/05/16 | 3,275 | 3,295 | 3,235 | 3,265 | +15 | +0.5% | 79,300 |
| 2025/05/15 | 3,255 | 3,275 | 3,210 | 3,250 | -15 | -0.5% | 66,300 |
| 2025/05/14 | 3,320 | 3,320 | 3,220 | 3,265 | -55 | -1.7% | 66,100 |
| 2025/05/13 | 3,430 | 3,430 | 3,300 | 3,320 | -105 | -3.1% | 110,300 |
| 2025/05/12 | 3,435 | 3,470 | 3,405 | 3,425 | -10 | -0.3% | 87,600 |
| 2025/05/09 | 3,435 | 3,470 | 3,435 | 3,435 | +10 | +0.3% | 55,300 |
| 2025/05/08 | 3,425 | 3,430 | 3,385 | 3,425 | -15 | -0.4% | 87,500 |
| 2025/05/07 | 3,380 | 3,455 | 3,375 | 3,440 | +80 | +2.4% | 73,700 |
| 2025/05/02 | 3,370 | 3,380 | 3,320 | 3,360 | -5 | -0.1% | 82,700 |
| 2025/05/01 | 3,465 | 3,465 | 3,355 | 3,365 | -140 | -4% | 99,000 |
| 2025/04/30 | 3,480 | 3,555 | 3,420 | 3,505 | +25 | +0.7% | 261,400 |
| 2025/04/28 | 3,450 | 3,605 | 3,425 | 3,480 | +85 | +2.5% | 299,800 |
| 2025/04/25 | 3,420 | 3,420 | 3,380 | 3,395 | ±0 | ±0% | 49,600 |
| 2025/04/24 | 3,435 | 3,445 | 3,370 | 3,395 | -40 | -1.2% | 47,900 |
| 2025/04/23 | 3,450 | 3,470 | 3,420 | 3,435 | -15 | -0.4% | 76,300 |
1～
50
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「中電工」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 |
|---|---|---|---|---|---|---|---|---|
| 中電工 | 338,000円 | +3.7% | +1.6% | 3.85% | 11.58倍 | 0.81倍 |
|
中国電力系の電気工事会社で依存度約３割。総資産の約４割を投資有価証券で運用、社債多い |
| ダイダン | 440,000円 | -1.0% | +1.4% | 3.75% | 10.72倍 | 1.76倍 |
|
明治期からの総合設備老舗。空調、水道衛生、電気工事の大手。関西地盤だが首都圏シフトが進む |
| 西松建 | 480,300円 | +14.5% | +18.7% | 4.58% | 10.77倍 | 1.10倍 |
|
準大手ゼネコン。ダムやトンネルなど、土木に実績。不動産開発事業に注力。伊藤忠が大株主 |
| 東建コーポ | 1,396,000円 | +5.5% | -5.0% | 2.58% | 12.80倍 | 1.40倍 |
|
地主に賃貸住宅経営提案し施工から管理、仲介まで一貫化。住宅設備子会社を傘下に持つ |
| 熊谷組 | 412,500円 | -1.1% | +59.6% | 3.88% | 11.50倍 | 0.97倍 |
|
準大手ゼネコン。トンネル等大型土木からマンションなど建築に展開。住友林業が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
