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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,900 | 1,915 | 1,890 | 1,908 | +4 | +0.2% | 36,700 |
| 2015/01/29 | 1,917 | 1,923 | 1,895 | 1,904 | -24 | -1.2% | 28,900 |
| 2015/01/28 | 1,892 | 1,933 | 1,889 | 1,928 | +25 | +1.3% | 57,300 |
| 2015/01/27 | 1,871 | 1,903 | 1,868 | 1,903 | +50 | +2.7% | 55,400 |
| 2015/01/26 | 1,844 | 1,861 | 1,844 | 1,853 | -17 | -0.9% | 14,800 |
| 2015/01/23 | 1,850 | 1,876 | 1,844 | 1,870 | +31 | +1.7% | 38,200 |
| 2015/01/22 | 1,838 | 1,853 | 1,805 | 1,839 | -9 | -0.5% | 44,800 |
| 2015/01/21 | 1,862 | 1,862 | 1,821 | 1,848 | -14 | -0.8% | 55,000 |
| 2015/01/20 | 1,801 | 1,862 | 1,771 | 1,862 | +72 | +4% | 60,300 |
| 2015/01/19 | 1,769 | 1,795 | 1,752 | 1,790 | +39 | +2.2% | 40,600 |
| 2015/01/16 | 1,763 | 1,776 | 1,738 | 1,751 | -27 | -1.5% | 57,500 |
| 2015/01/15 | 1,783 | 1,799 | 1,766 | 1,778 | -9 | -0.5% | 58,900 |
| 2015/01/14 | 1,800 | 1,822 | 1,781 | 1,787 | -37 | -2% | 25,300 |
| 2015/01/13 | 1,829 | 1,842 | 1,796 | 1,824 | -30 | -1.6% | 57,700 |
| 2015/01/09 | 1,822 | 1,859 | 1,822 | 1,854 | +20 | +1.1% | 52,400 |
| 2015/01/08 | 1,785 | 1,842 | 1,785 | 1,834 | +49 | +2.7% | 53,200 |
| 2015/01/07 | 1,760 | 1,792 | 1,760 | 1,785 | -7 | -0.4% | 46,700 |
| 2015/01/06 | 1,840 | 1,845 | 1,790 | 1,792 | -73 | -3.9% | 72,100 |
| 2015/01/05 | 1,871 | 1,882 | 1,858 | 1,865 | -6 | -0.3% | 32,300 |
| 2014/12/30 | 1,880 | 1,890 | 1,862 | 1,871 | -14 | -0.7% | 34,800 |
| 2014/12/29 | 1,882 | 1,890 | 1,863 | 1,885 | +1 | +0.1% | 32,900 |
| 2014/12/26 | 1,842 | 1,888 | 1,839 | 1,884 | +42 | +2.3% | 62,500 |
| 2014/12/25 | 1,798 | 1,854 | 1,798 | 1,842 | +31 | +1.7% | 45,200 |
| 2014/12/24 | 1,820 | 1,835 | 1,808 | 1,811 | -1 | -0.1% | 84,900 |
| 2014/12/22 | 1,791 | 1,814 | 1,766 | 1,812 | -4 | -0.2% | 49,700 |
| 2014/12/19 | 1,826 | 1,839 | 1,778 | 1,816 | +8 | +0.4% | 85,700 |
| 2014/12/18 | 1,830 | 1,853 | 1,801 | 1,808 | +4 | +0.2% | 73,700 |
| 2014/12/17 | 1,722 | 1,820 | 1,722 | 1,804 | +74 | +4.3% | 100,800 |
| 2014/12/16 | 1,750 | 1,760 | 1,730 | 1,730 | -34 | -1.9% | 52,900 |
| 2014/12/15 | 1,785 | 1,816 | 1,761 | 1,764 | -54 | -3% | 49,600 |
| 2014/12/12 | 1,785 | 1,837 | 1,782 | 1,818 | +11 | +0.6% | 79,800 |
| 2014/12/11 | 1,783 | 1,821 | 1,766 | 1,807 | +1 | +0.1% | 54,000 |
| 2014/12/10 | 1,812 | 1,834 | 1,800 | 1,806 | -41 | -2.2% | 37,900 |
| 2014/12/09 | 1,867 | 1,867 | 1,843 | 1,847 | -31 | -1.7% | 33,400 |
| 2014/12/08 | 1,888 | 1,918 | 1,863 | 1,878 | -9 | -0.5% | 40,600 |
| 2014/12/05 | 1,882 | 1,888 | 1,855 | 1,887 | +24 | +1.3% | 78,100 |
| 2014/12/04 | 1,836 | 1,893 | 1,831 | 1,863 | +63 | +3.5% | 128,800 |
| 2014/12/03 | 1,770 | 1,815 | 1,770 | 1,800 | +35 | +2% | 49,500 |
| 2014/12/02 | 1,716 | 1,770 | 1,703 | 1,765 | +34 | +2% | 64,500 |
| 2014/12/01 | 1,747 | 1,752 | 1,717 | 1,731 | -16 | -0.9% | 60,100 |
| 2014/11/28 | 1,763 | 1,775 | 1,743 | 1,747 | +6 | +0.3% | 53,400 |
| 2014/11/27 | 1,782 | 1,810 | 1,740 | 1,741 | -41 | -2.3% | 69,600 |
| 2014/11/26 | 1,786 | 1,806 | 1,780 | 1,782 | -15 | -0.8% | 45,100 |
| 2014/11/25 | 1,824 | 1,839 | 1,779 | 1,797 | -24 | -1.3% | 63,400 |
| 2014/11/21 | 1,823 | 1,828 | 1,790 | 1,821 | +9 | +0.5% | 38,300 |
| 2014/11/20 | 1,840 | 1,840 | 1,811 | 1,812 | -45 | -2.4% | 50,400 |
| 2014/11/19 | 1,910 | 1,913 | 1,855 | 1,857 | -63 | -3.3% | 78,100 |
| 2014/11/18 | 1,859 | 1,920 | 1,859 | 1,920 | +79 | +4.3% | 84,700 |
| 2014/11/17 | 1,898 | 1,910 | 1,832 | 1,841 | -45 | -2.4% | 77,000 |
| 2014/11/14 | 1,900 | 1,924 | 1,867 | 1,886 | +16 | +0.9% | 92,600 |
2551～
2600
件表示中 / 3736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 |
| 西松建 | 480,400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 | 435,000円 | -1.0% | +1.4% | 3.79% | 10.60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 | 1,385,000円 | +5.5% | -5.0% | 2.60% | 12.69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 | 427,000円 | -1.1% | +59.6% | 3.75% | 11.90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
