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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 2,998 | 3,040 | 2,993 | 3,010 | ±0 | ±0% | 41,300 |
| 2018/02/21 | 2,982 | 3,045 | 2,962 | 3,010 | +51 | +1.7% | 65,400 |
| 2018/02/20 | 2,960 | 2,966 | 2,926 | 2,959 | -1 | ±0% | 47,700 |
| 2018/02/19 | 2,932 | 2,960 | 2,915 | 2,960 | +89 | +3.1% | 40,000 |
| 2018/02/16 | 2,847 | 2,910 | 2,847 | 2,871 | +38 | +1.3% | 39,400 |
| 2018/02/15 | 2,883 | 2,883 | 2,822 | 2,833 | -27 | -0.9% | 64,600 |
| 2018/02/14 | 2,924 | 2,929 | 2,853 | 2,860 | -63 | -2.2% | 60,100 |
| 2018/02/13 | 2,955 | 2,977 | 2,915 | 2,923 | -29 | -1% | 61,300 |
| 2018/02/09 | 2,950 | 2,958 | 2,912 | 2,952 | -68 | -2.3% | 57,900 |
| 2018/02/08 | 3,020 | 3,035 | 2,999 | 3,020 | +24 | +0.8% | 84,700 |
| 2018/02/07 | 3,070 | 3,110 | 2,990 | 2,996 | +23 | +0.8% | 77,000 |
| 2018/02/06 | 3,035 | 3,055 | 2,930 | 2,973 | -187 | -5.9% | 98,600 |
| 2018/02/05 | 3,150 | 3,185 | 3,130 | 3,160 | -45 | -1.4% | 65,700 |
| 2018/02/02 | 3,175 | 3,225 | 3,175 | 3,205 | +25 | +0.8% | 48,500 |
| 2018/02/01 | 3,150 | 3,195 | 3,135 | 3,180 | +30 | +1% | 65,700 |
| 2018/01/31 | 3,200 | 3,205 | 3,145 | 3,150 | -50 | -1.6% | 90,800 |
| 2018/01/30 | 3,280 | 3,285 | 3,190 | 3,200 | -50 | -1.5% | 72,500 |
| 2018/01/29 | 3,220 | 3,270 | 3,205 | 3,250 | +30 | +0.9% | 81,200 |
| 2018/01/26 | 3,235 | 3,255 | 3,220 | 3,220 | +10 | +0.3% | 55,400 |
| 2018/01/25 | 3,200 | 3,240 | 3,190 | 3,210 | +5 | +0.2% | 39,000 |
| 2018/01/24 | 3,225 | 3,255 | 3,190 | 3,205 | -20 | -0.6% | 44,900 |
| 2018/01/23 | 3,215 | 3,230 | 3,195 | 3,225 | +45 | +1.4% | 37,700 |
| 2018/01/22 | 3,190 | 3,200 | 3,160 | 3,180 | -20 | -0.6% | 29,300 |
| 2018/01/19 | 3,185 | 3,230 | 3,185 | 3,200 | +35 | +1.1% | 59,000 |
| 2018/01/18 | 3,230 | 3,230 | 3,165 | 3,165 | -35 | -1.1% | 62,900 |
| 2018/01/17 | 3,225 | 3,235 | 3,190 | 3,200 | -30 | -0.9% | 56,900 |
| 2018/01/16 | 3,215 | 3,245 | 3,210 | 3,230 | +15 | +0.5% | 47,800 |
| 2018/01/15 | 3,250 | 3,270 | 3,210 | 3,215 | +5 | +0.2% | 68,000 |
| 2018/01/12 | 3,245 | 3,270 | 3,200 | 3,210 | -50 | -1.5% | 86,000 |
| 2018/01/11 | 3,295 | 3,300 | 3,240 | 3,260 | -35 | -1.1% | 49,800 |
| 2018/01/10 | 3,335 | 3,350 | 3,295 | 3,295 | -40 | -1.2% | 74,600 |
| 2018/01/09 | 3,365 | 3,365 | 3,305 | 3,335 | -15 | -0.4% | 38,000 |
| 2018/01/05 | 3,360 | 3,365 | 3,335 | 3,350 | ±0 | ±0% | 49,800 |
| 2018/01/04 | 3,300 | 3,350 | 3,290 | 3,350 | +70 | +2.1% | 77,500 |
| 2017/12/29 | 3,260 | 3,285 | 3,235 | 3,280 | +35 | +1.1% | 41,900 |
| 2017/12/28 | 3,275 | 3,280 | 3,245 | 3,245 | -30 | -0.9% | 21,900 |
| 2017/12/27 | 3,230 | 3,280 | 3,225 | 3,275 | +35 | +1.1% | 41,700 |
| 2017/12/26 | 3,250 | 3,270 | 3,235 | 3,240 | ±0 | ±0% | 51,000 |
| 2017/12/25 | 3,210 | 3,240 | 3,205 | 3,240 | +35 | +1.1% | 30,300 |
| 2017/12/22 | 3,215 | 3,225 | 3,200 | 3,205 | -20 | -0.6% | 27,300 |
| 2017/12/21 | 3,165 | 3,230 | 3,160 | 3,225 | +60 | +1.9% | 90,400 |
| 2017/12/20 | 3,160 | 3,175 | 3,125 | 3,165 | +5 | +0.2% | 49,300 |
| 2017/12/19 | 3,185 | 3,185 | 3,130 | 3,160 | +5 | +0.2% | 65,100 |
| 2017/12/18 | 3,195 | 3,195 | 3,140 | 3,155 | +10 | +0.3% | 66,600 |
| 2017/12/15 | 3,155 | 3,170 | 3,135 | 3,145 | -10 | -0.3% | 73,100 |
| 2017/12/14 | 3,165 | 3,190 | 3,150 | 3,155 | -5 | -0.2% | 46,800 |
| 2017/12/13 | 3,175 | 3,185 | 3,150 | 3,160 | ±0 | ±0% | 47,100 |
| 2017/12/12 | 3,185 | 3,225 | 3,150 | 3,160 | -60 | -1.9% | 100,100 |
| 2017/12/11 | 3,265 | 3,265 | 3,205 | 3,220 | -25 | -0.8% | 62,600 |
| 2017/12/08 | 3,210 | 3,275 | 3,210 | 3,245 | -35 | -1.1% | 113,300 |
1801～
1850
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「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 | 335,500円 | +3.7% | +1.6% | 3.87% | 11.50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 |
| 西松建 | 480,500円 | +14.5% | +18.7% | 4.58% | 10.78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 |
| ダイダン | 434,500円 | -1.0% | +1.4% | 3.80% | 10.59倍 | 1.74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 | 1,383,000円 | +5.5% | -5.0% | 2.60% | 12.68倍 | 1.39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 | 426,000円 | -1.1% | +59.6% | 3.76% | 11.87倍 | 1.01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
