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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,215 | 3,230 | 3,185 | 3,185 | -50 | -1.5% | 25,500 |
| 2024/07/04 | 3,240 | 3,240 | 3,180 | 3,235 | +25 | +0.8% | 40,900 |
| 2024/07/03 | 3,165 | 3,230 | 3,165 | 3,210 | +55 | +1.7% | 55,100 |
| 2024/07/02 | 3,190 | 3,190 | 3,125 | 3,155 | -40 | -1.3% | 64,700 |
| 2024/07/01 | 3,250 | 3,250 | 3,195 | 3,195 | -25 | -0.8% | 31,300 |
| 2024/06/28 | 3,225 | 3,235 | 3,195 | 3,220 | +5 | +0.2% | 32,500 |
| 2024/06/27 | 3,185 | 3,215 | 3,175 | 3,215 | +30 | +0.9% | 37,100 |
| 2024/06/26 | 3,190 | 3,200 | 3,160 | 3,185 | +30 | +1% | 33,300 |
| 2024/06/25 | 3,135 | 3,190 | 3,135 | 3,155 | +25 | +0.8% | 44,000 |
| 2024/06/24 | 3,135 | 3,155 | 3,115 | 3,130 | -5 | -0.2% | 49,300 |
| 2024/06/21 | 3,175 | 3,180 | 3,125 | 3,135 | -25 | -0.8% | 72,700 |
| 2024/06/20 | 3,180 | 3,190 | 3,115 | 3,160 | -10 | -0.3% | 45,800 |
| 2024/06/19 | 3,120 | 3,180 | 3,120 | 3,170 | +50 | +1.6% | 31,000 |
| 2024/06/18 | 3,110 | 3,145 | 3,110 | 3,120 | +30 | +1% | 13,300 |
| 2024/06/17 | 3,105 | 3,115 | 3,055 | 3,090 | -55 | -1.7% | 42,700 |
| 2024/06/14 | 3,065 | 3,165 | 3,060 | 3,145 | +55 | +1.8% | 62,400 |
| 2024/06/13 | 3,180 | 3,180 | 3,090 | 3,090 | -65 | -2.1% | 36,400 |
| 2024/06/12 | 3,125 | 3,180 | 3,125 | 3,155 | -25 | -0.8% | 31,900 |
| 2024/06/11 | 3,235 | 3,235 | 3,180 | 3,180 | -45 | -1.4% | 33,700 |
| 2024/06/10 | 3,130 | 3,245 | 3,120 | 3,225 | +110 | +3.5% | 61,300 |
| 2024/06/07 | 3,130 | 3,130 | 3,100 | 3,115 | -15 | -0.5% | 20,300 |
| 2024/06/06 | 3,150 | 3,150 | 3,115 | 3,130 | -5 | -0.2% | 30,100 |
| 2024/06/05 | 3,215 | 3,215 | 3,135 | 3,135 | -85 | -2.6% | 32,900 |
| 2024/06/04 | 3,275 | 3,280 | 3,205 | 3,220 | -80 | -2.4% | 53,000 |
| 2024/06/03 | 3,300 | 3,310 | 3,265 | 3,300 | +20 | +0.6% | 38,000 |
| 2024/05/31 | 3,230 | 3,280 | 3,215 | 3,280 | +65 | +2% | 80,400 |
| 2024/05/30 | 3,185 | 3,235 | 3,145 | 3,215 | +10 | +0.3% | 67,900 |
| 2024/05/29 | 3,240 | 3,265 | 3,200 | 3,205 | -5 | -0.2% | 53,900 |
| 2024/05/28 | 3,200 | 3,215 | 3,175 | 3,210 | +25 | +0.8% | 47,300 |
| 2024/05/27 | 3,195 | 3,195 | 3,150 | 3,185 | +25 | +0.8% | 37,800 |
| 2024/05/24 | 3,115 | 3,175 | 3,115 | 3,160 | +15 | +0.5% | 34,500 |
| 2024/05/23 | 3,155 | 3,170 | 3,110 | 3,145 | -20 | -0.6% | 34,900 |
| 2024/05/22 | 3,150 | 3,190 | 3,150 | 3,165 | +15 | +0.5% | 42,300 |
| 2024/05/21 | 3,170 | 3,205 | 3,150 | 3,150 | -5 | -0.2% | 55,100 |
| 2024/05/20 | 3,120 | 3,165 | 3,110 | 3,155 | +50 | +1.6% | 41,600 |
| 2024/05/17 | 3,060 | 3,115 | 3,060 | 3,105 | +25 | +0.8% | 25,000 |
| 2024/05/16 | 3,095 | 3,095 | 3,060 | 3,080 | -5 | -0.2% | 37,400 |
| 2024/05/15 | 3,100 | 3,100 | 3,060 | 3,085 | +5 | +0.2% | 31,100 |
| 2024/05/14 | 3,095 | 3,095 | 3,040 | 3,080 | -15 | -0.5% | 52,300 |
| 2024/05/13 | 3,110 | 3,110 | 3,065 | 3,095 | -15 | -0.5% | 45,500 |
| 2024/05/10 | 3,115 | 3,150 | 3,100 | 3,110 | ±0 | ±0% | 42,100 |
| 2024/05/09 | 3,125 | 3,125 | 3,075 | 3,110 | +5 | +0.2% | 53,400 |
| 2024/05/08 | 3,105 | 3,125 | 3,080 | 3,105 | -30 | -1% | 66,200 |
| 2024/05/07 | 3,160 | 3,185 | 3,120 | 3,135 | -25 | -0.8% | 59,100 |
| 2024/05/02 | 3,180 | 3,190 | 3,155 | 3,160 | -5 | -0.2% | 43,700 |
| 2024/05/01 | 3,150 | 3,200 | 3,105 | 3,165 | -25 | -0.8% | 94,700 |
| 2024/04/30 | 3,275 | 3,285 | 3,170 | 3,190 | +35 | +1.1% | 168,700 |
| 2024/04/26 | 3,180 | 3,190 | 3,120 | 3,155 | -20 | -0.6% | 120,500 |
| 2024/04/25 | 3,155 | 3,175 | 3,135 | 3,175 | +25 | +0.8% | 56,700 |
| 2024/04/24 | 3,140 | 3,160 | 3,115 | 3,150 | +15 | +0.5% | 59,100 |
201～
250
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
