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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,580 | 1,593 | 1,563 | 1,564 | -29 | -1.8% | 51,900 |
| 2014/08/04 | 1,607 | 1,611 | 1,584 | 1,593 | -13 | -0.8% | 47,100 |
| 2014/08/01 | 1,625 | 1,642 | 1,600 | 1,606 | -59 | -3.5% | 80,800 |
| 2014/07/31 | 1,620 | 1,673 | 1,605 | 1,665 | +35 | +2.1% | 107,600 |
| 2014/07/30 | 1,644 | 1,644 | 1,597 | 1,630 | -14 | -0.9% | 118,300 |
| 2014/07/29 | 1,641 | 1,646 | 1,540 | 1,644 | +20 | +1.2% | 56,400 |
| 2014/07/28 | 1,610 | 1,625 | 1,599 | 1,624 | +20 | +1.2% | 57,500 |
| 2014/07/25 | 1,567 | 1,615 | 1,567 | 1,604 | +49 | +3.2% | 71,000 |
| 2014/07/24 | 1,553 | 1,569 | 1,539 | 1,555 | +11 | +0.7% | 49,100 |
| 2014/07/23 | 1,522 | 1,565 | 1,522 | 1,544 | +22 | +1.4% | 42,500 |
| 2014/07/22 | 1,500 | 1,527 | 1,490 | 1,522 | +38 | +2.6% | 48,500 |
| 2014/07/18 | 1,490 | 1,493 | 1,475 | 1,484 | -32 | -2.1% | 53,400 |
| 2014/07/17 | 1,517 | 1,521 | 1,500 | 1,516 | -7 | -0.5% | 37,500 |
| 2014/07/16 | 1,517 | 1,538 | 1,516 | 1,523 | -3 | -0.2% | 41,500 |
| 2014/07/15 | 1,490 | 1,528 | 1,490 | 1,526 | +18 | +1.2% | 42,000 |
| 2014/07/14 | 1,481 | 1,511 | 1,481 | 1,508 | +8 | +0.5% | 14,600 |
| 2014/07/11 | 1,480 | 1,507 | 1,477 | 1,500 | -14 | -0.9% | 37,200 |
| 2014/07/10 | 1,559 | 1,559 | 1,513 | 1,514 | -32 | -2.1% | 39,300 |
| 2014/07/09 | 1,535 | 1,551 | 1,530 | 1,546 | -7 | -0.5% | 71,600 |
| 2014/07/08 | 1,548 | 1,569 | 1,534 | 1,553 | -7 | -0.4% | 44,300 |
| 2014/07/07 | 1,578 | 1,590 | 1,554 | 1,560 | -18 | -1.1% | 36,900 |
| 2014/07/04 | 1,602 | 1,602 | 1,565 | 1,578 | -14 | -0.9% | 36,300 |
| 2014/07/03 | 1,609 | 1,610 | 1,580 | 1,592 | -13 | -0.8% | 32,200 |
| 2014/07/02 | 1,575 | 1,609 | 1,560 | 1,605 | +15 | +0.9% | 50,100 |
| 2014/07/01 | 1,598 | 1,598 | 1,573 | 1,590 | -3 | -0.2% | 62,400 |
| 2014/06/30 | 1,545 | 1,598 | 1,545 | 1,593 | +52 | +3.4% | 63,300 |
| 2014/06/27 | 1,560 | 1,573 | 1,523 | 1,541 | -25 | -1.6% | 27,000 |
| 2014/06/26 | 1,582 | 1,585 | 1,555 | 1,566 | -10 | -0.6% | 50,200 |
| 2014/06/25 | 1,557 | 1,592 | 1,557 | 1,576 | +21 | +1.4% | 70,700 |
| 2014/06/24 | 1,518 | 1,555 | 1,512 | 1,555 | +44 | +2.9% | 42,100 |
| 2014/06/23 | 1,533 | 1,537 | 1,507 | 1,511 | -24 | -1.6% | 29,500 |
| 2014/06/20 | 1,531 | 1,545 | 1,517 | 1,535 | -3 | -0.2% | 49,500 |
| 2014/06/19 | 1,525 | 1,546 | 1,520 | 1,538 | +43 | +2.9% | 89,900 |
| 2014/06/18 | 1,478 | 1,508 | 1,475 | 1,495 | +17 | +1.2% | 53,700 |
| 2014/06/17 | 1,468 | 1,487 | 1,465 | 1,478 | +16 | +1.1% | 46,700 |
| 2014/06/16 | 1,473 | 1,479 | 1,459 | 1,462 | -20 | -1.3% | 39,800 |
| 2014/06/13 | 1,498 | 1,498 | 1,458 | 1,482 | +13 | +0.9% | 85,700 |
| 2014/06/12 | 1,473 | 1,473 | 1,453 | 1,469 | -11 | -0.7% | 26,600 |
| 2014/06/11 | 1,501 | 1,501 | 1,462 | 1,480 | -26 | -1.7% | 78,900 |
| 2014/06/10 | 1,490 | 1,518 | 1,487 | 1,506 | +26 | +1.8% | 81,800 |
| 2014/06/09 | 1,485 | 1,486 | 1,462 | 1,480 | +1 | +0.1% | 60,500 |
| 2014/06/06 | 1,501 | 1,506 | 1,477 | 1,479 | -26 | -1.7% | 65,900 |
| 2014/06/05 | 1,510 | 1,510 | 1,483 | 1,505 | +13 | +0.9% | 51,300 |
| 2014/06/04 | 1,490 | 1,500 | 1,481 | 1,492 | -10 | -0.7% | 36,000 |
| 2014/06/03 | 1,510 | 1,515 | 1,494 | 1,502 | +16 | +1.1% | 34,100 |
| 2014/06/02 | 1,480 | 1,515 | 1,468 | 1,486 | +18 | +1.2% | 50,000 |
| 2014/05/30 | 1,481 | 1,494 | 1,463 | 1,468 | -20 | -1.3% | 32,800 |
| 2014/05/29 | 1,497 | 1,509 | 1,486 | 1,488 | -13 | -0.9% | 38,500 |
| 2014/05/28 | 1,498 | 1,515 | 1,488 | 1,501 | +28 | +1.9% | 65,000 |
| 2014/05/27 | 1,470 | 1,481 | 1,463 | 1,473 | +16 | +1.1% | 65,100 |
2701～
2750
件表示中 / 3768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 | 395,500円 | +3.7% | +1.6% | 3.29% | 13.56倍 | 0.95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 | 283,600円 | +7.2% | +23.8% | 3.00% | 12.01倍 | 0.96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 |
| 住電設 | 718,000円 | +3.1% | +0.5% | 2.17% | 19.44倍 | 2.22倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| 西松建 | 529,200円 | +14.5% | +18.7% | 4.16% | 11.87倍 | 1.21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 |
| 熊谷組 | 472,000円 | -1.1% | +59.6% | 3.39% | 13.16倍 | 1.11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
