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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 3,340 | 3,350 | 3,290 | 3,325 | -5 | -0.2% | 37,800 |
| 2024/09/17 | 3,340 | 3,350 | 3,305 | 3,330 | +40 | +1.2% | 72,100 |
| 2024/09/13 | 3,310 | 3,325 | 3,280 | 3,290 | -20 | -0.6% | 44,500 |
| 2024/09/12 | 3,310 | 3,380 | 3,300 | 3,310 | +70 | +2.2% | 65,000 |
| 2024/09/11 | 3,230 | 3,270 | 3,215 | 3,240 | +5 | +0.2% | 43,700 |
| 2024/09/10 | 3,295 | 3,310 | 3,215 | 3,235 | -40 | -1.2% | 54,200 |
| 2024/09/09 | 3,200 | 3,275 | 3,200 | 3,275 | +5 | +0.2% | 56,400 |
| 2024/09/06 | 3,225 | 3,280 | 3,225 | 3,270 | +60 | +1.9% | 48,600 |
| 2024/09/05 | 3,180 | 3,230 | 3,160 | 3,210 | -25 | -0.8% | 33,200 |
| 2024/09/04 | 3,220 | 3,245 | 3,210 | 3,235 | -55 | -1.7% | 46,800 |
| 2024/09/03 | 3,270 | 3,315 | 3,270 | 3,290 | +40 | +1.2% | 46,900 |
| 2024/09/02 | 3,250 | 3,250 | 3,210 | 3,250 | +30 | +0.9% | 28,500 |
| 2024/08/30 | 3,195 | 3,235 | 3,190 | 3,220 | +30 | +0.9% | 38,400 |
| 2024/08/29 | 3,185 | 3,215 | 3,160 | 3,190 | +10 | +0.3% | 49,700 |
| 2024/08/28 | 3,220 | 3,220 | 3,145 | 3,180 | ±0 | ±0% | 33,600 |
| 2024/08/27 | 3,165 | 3,195 | 3,135 | 3,180 | ±0 | ±0% | 54,400 |
| 2024/08/26 | 3,200 | 3,210 | 3,150 | 3,180 | -15 | -0.5% | 37,900 |
| 2024/08/23 | 3,175 | 3,225 | 3,165 | 3,195 | +25 | +0.8% | 49,400 |
| 2024/08/22 | 3,165 | 3,170 | 3,135 | 3,170 | +5 | +0.2% | 22,000 |
| 2024/08/21 | 3,155 | 3,195 | 3,155 | 3,165 | -25 | -0.8% | 21,100 |
| 2024/08/20 | 3,145 | 3,195 | 3,135 | 3,190 | +45 | +1.4% | 32,800 |
| 2024/08/19 | 3,185 | 3,210 | 3,135 | 3,145 | -45 | -1.4% | 30,100 |
| 2024/08/16 | 3,200 | 3,205 | 3,150 | 3,190 | +40 | +1.3% | 38,600 |
| 2024/08/15 | 3,145 | 3,160 | 3,120 | 3,150 | +5 | +0.2% | 54,800 |
| 2024/08/14 | 3,135 | 3,160 | 3,085 | 3,145 | +35 | +1.1% | 69,600 |
| 2024/08/13 | 3,050 | 3,115 | 3,050 | 3,110 | +50 | +1.6% | 32,400 |
| 2024/08/09 | 3,125 | 3,155 | 3,015 | 3,060 | +5 | +0.2% | 88,800 |
| 2024/08/08 | 3,010 | 3,115 | 3,010 | 3,055 | +10 | +0.3% | 46,500 |
| 2024/08/07 | 3,035 | 3,165 | 3,000 | 3,045 | +10 | +0.3% | 111,500 |
| 2024/08/06 | 2,863 | 3,135 | 2,850 | 3,035 | +359 | +13.4% | 116,700 |
| 2024/08/05 | 2,901 | 2,901 | 2,644 | 2,676 | -384 | -12.5% | 131,800 |
| 2024/08/02 | 3,145 | 3,150 | 3,050 | 3,060 | -155 | -4.8% | 108,700 |
| 2024/08/01 | 3,355 | 3,435 | 3,185 | 3,215 | -305 | -8.7% | 124,900 |
| 2024/07/31 | 3,400 | 3,530 | 3,360 | 3,520 | +105 | +3.1% | 114,000 |
| 2024/07/30 | 3,400 | 3,500 | 3,400 | 3,415 | +35 | +1% | 112,400 |
| 2024/07/29 | 3,300 | 3,380 | 3,300 | 3,380 | +80 | +2.4% | 45,100 |
| 2024/07/26 | 3,275 | 3,325 | 3,265 | 3,300 | +55 | +1.7% | 44,000 |
| 2024/07/25 | 3,225 | 3,270 | 3,215 | 3,245 | -10 | -0.3% | 56,400 |
| 2024/07/24 | 3,265 | 3,290 | 3,240 | 3,255 | -35 | -1.1% | 30,000 |
| 2024/07/23 | 3,275 | 3,305 | 3,265 | 3,290 | +30 | +0.9% | 33,700 |
| 2024/07/22 | 3,285 | 3,315 | 3,260 | 3,260 | -50 | -1.5% | 33,800 |
| 2024/07/19 | 3,310 | 3,335 | 3,280 | 3,310 | -35 | -1% | 39,800 |
| 2024/07/18 | 3,380 | 3,400 | 3,345 | 3,345 | -65 | -1.9% | 58,800 |
| 2024/07/17 | 3,380 | 3,415 | 3,380 | 3,410 | +25 | +0.7% | 44,700 |
| 2024/07/16 | 3,305 | 3,395 | 3,305 | 3,385 | +105 | +3.2% | 84,200 |
| 2024/07/12 | 3,280 | 3,325 | 3,270 | 3,280 | ±0 | ±0% | 71,000 |
| 2024/07/11 | 3,235 | 3,285 | 3,225 | 3,280 | +70 | +2.2% | 73,300 |
| 2024/07/10 | 3,160 | 3,210 | 3,145 | 3,210 | +35 | +1.1% | 60,800 |
| 2024/07/09 | 3,150 | 3,195 | 3,150 | 3,175 | +45 | +1.4% | 49,200 |
| 2024/07/08 | 3,185 | 3,185 | 3,130 | 3,130 | -55 | -1.7% | 41,400 |
151～
200
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
