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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 3,350 | 3,380 | 3,330 | 3,370 | +5 | +0.1% | 38,800 |
| 2024/11/29 | 3,405 | 3,405 | 3,360 | 3,365 | -15 | -0.4% | 36,100 |
| 2024/11/28 | 3,345 | 3,385 | 3,335 | 3,380 | +45 | +1.3% | 45,500 |
| 2024/11/27 | 3,325 | 3,350 | 3,305 | 3,335 | ±0 | ±0% | 46,500 |
| 2024/11/26 | 3,365 | 3,395 | 3,305 | 3,335 | -30 | -0.9% | 41,300 |
| 2024/11/25 | 3,430 | 3,445 | 3,365 | 3,365 | -35 | -1% | 46,200 |
| 2024/11/22 | 3,400 | 3,420 | 3,390 | 3,400 | ±0 | ±0% | 22,300 |
| 2024/11/21 | 3,430 | 3,440 | 3,400 | 3,400 | -35 | -1% | 28,700 |
| 2024/11/20 | 3,440 | 3,475 | 3,425 | 3,435 | -35 | -1% | 26,300 |
| 2024/11/19 | 3,460 | 3,500 | 3,460 | 3,470 | +20 | +0.6% | 39,000 |
| 2024/11/18 | 3,440 | 3,470 | 3,440 | 3,450 | +10 | +0.3% | 22,800 |
| 2024/11/15 | 3,470 | 3,480 | 3,440 | 3,440 | -25 | -0.7% | 21,800 |
| 2024/11/14 | 3,490 | 3,495 | 3,460 | 3,465 | -15 | -0.4% | 34,700 |
| 2024/11/13 | 3,425 | 3,490 | 3,425 | 3,480 | +30 | +0.9% | 40,700 |
| 2024/11/12 | 3,480 | 3,495 | 3,440 | 3,450 | -25 | -0.7% | 39,700 |
| 2024/11/11 | 3,440 | 3,490 | 3,435 | 3,475 | +35 | +1% | 28,700 |
| 2024/11/08 | 3,475 | 3,485 | 3,410 | 3,440 | -10 | -0.3% | 41,400 |
| 2024/11/07 | 3,430 | 3,470 | 3,410 | 3,450 | +50 | +1.5% | 69,000 |
| 2024/11/06 | 3,345 | 3,435 | 3,340 | 3,400 | +25 | +0.7% | 55,200 |
| 2024/11/05 | 3,370 | 3,405 | 3,320 | 3,375 | -10 | -0.3% | 59,400 |
| 2024/11/01 | 3,390 | 3,530 | 3,370 | 3,385 | +170 | +5.3% | 265,500 |
| 2024/10/31 | 3,210 | 3,225 | 3,170 | 3,215 | +10 | +0.3% | 57,100 |
| 2024/10/30 | 3,215 | 3,235 | 3,190 | 3,205 | +45 | +1.4% | 111,700 |
| 2024/10/29 | 3,155 | 3,190 | 3,135 | 3,160 | ±0 | ±0% | 41,300 |
| 2024/10/28 | 3,160 | 3,185 | 3,130 | 3,160 | +10 | +0.3% | 45,200 |
| 2024/10/25 | 3,180 | 3,190 | 3,130 | 3,150 | -30 | -0.9% | 35,600 |
| 2024/10/24 | 3,150 | 3,190 | 3,130 | 3,180 | ±0 | ±0% | 54,800 |
| 2024/10/23 | 3,245 | 3,245 | 3,170 | 3,180 | -65 | -2% | 36,900 |
| 2024/10/22 | 3,255 | 3,270 | 3,225 | 3,245 | -10 | -0.3% | 30,400 |
| 2024/10/21 | 3,300 | 3,300 | 3,250 | 3,255 | -45 | -1.4% | 37,300 |
| 2024/10/18 | 3,320 | 3,340 | 3,300 | 3,300 | -20 | -0.6% | 20,500 |
| 2024/10/17 | 3,345 | 3,345 | 3,320 | 3,320 | -10 | -0.3% | 24,500 |
| 2024/10/16 | 3,325 | 3,370 | 3,320 | 3,330 | -35 | -1% | 30,800 |
| 2024/10/15 | 3,315 | 3,380 | 3,310 | 3,365 | +55 | +1.7% | 35,800 |
| 2024/10/11 | 3,340 | 3,340 | 3,290 | 3,310 | -20 | -0.6% | 30,100 |
| 2024/10/10 | 3,405 | 3,405 | 3,310 | 3,330 | -75 | -2.2% | 35,900 |
| 2024/10/09 | 3,405 | 3,440 | 3,385 | 3,405 | +10 | +0.3% | 31,900 |
| 2024/10/08 | 3,330 | 3,425 | 3,330 | 3,395 | +25 | +0.7% | 31,000 |
| 2024/10/07 | 3,380 | 3,385 | 3,350 | 3,370 | +30 | +0.9% | 35,100 |
| 2024/10/04 | 3,310 | 3,340 | 3,305 | 3,340 | +40 | +1.2% | 36,900 |
| 2024/10/03 | 3,345 | 3,365 | 3,300 | 3,300 | -25 | -0.8% | 29,000 |
| 2024/10/02 | 3,375 | 3,385 | 3,315 | 3,325 | -35 | -1% | 58,400 |
| 2024/10/01 | 3,360 | 3,390 | 3,340 | 3,360 | +5 | +0.1% | 30,100 |
| 2024/09/30 | 3,295 | 3,375 | 3,290 | 3,355 | -35 | -1% | 59,200 |
| 2024/09/27 | 3,365 | 3,410 | 3,330 | 3,390 | ±0 | ±0% | 56,400 |
| 2024/09/26 | 3,345 | 3,395 | 3,320 | 3,390 | +105 | +3.2% | 91,200 |
| 2024/09/25 | 3,315 | 3,315 | 3,270 | 3,285 | -25 | -0.8% | 45,400 |
| 2024/09/24 | 3,350 | 3,360 | 3,305 | 3,310 | -5 | -0.2% | 38,700 |
| 2024/09/20 | 3,345 | 3,355 | 3,310 | 3,315 | -10 | -0.3% | 37,800 |
| 2024/09/19 | 3,340 | 3,350 | 3,320 | 3,325 | ±0 | ±0% | 34,300 |
101～
150
件表示中 / 3692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 | 336,000円 | +3.7% | +1.6% | 3.87% | 11.51倍 | 0.80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 |
| ミライト・ワン | 223,500円 | +10.0% | +49.8% | 3.36% | 11.14倍 | 0.80倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
| 三機工 | 362,000円 | +14.1% | +80.9% | 4.56% | 10.90倍 | 1.86倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
| ダイダン | 414,000円 | +32.7% | +96.3% | 3.89% | 10.32倍 | 1.83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 |
| 東建コーポ | 1,396,000円 | +6.8% | +46.5% | 2.36% | 14.26倍 | 1.50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 |
市場注目の銘柄
チャート関連のコラム
