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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,714 | 1,730 | 1,693 | 1,706 | -39 | -2.2% | 126,300 |
| 2014/04/04 | 1,811 | 1,811 | 1,734 | 1,745 | -66 | -3.6% | 156,200 |
| 2014/04/03 | 1,806 | 1,843 | 1,806 | 1,811 | +24 | +1.3% | 160,600 |
| 2014/04/02 | 1,820 | 1,835 | 1,784 | 1,787 | -17 | -0.9% | 184,600 |
| 2014/04/01 | 1,786 | 1,834 | 1,785 | 1,804 | +20 | +1.1% | 180,000 |
| 2014/03/31 | 1,782 | 1,813 | 1,721 | 1,784 | +13 | +0.7% | 191,400 |
| 2014/03/28 | 1,732 | 1,784 | 1,712 | 1,771 | +38 | +2.2% | 187,300 |
| 2014/03/27 | 1,705 | 1,736 | 1,669 | 1,733 | +10 | +0.6% | 122,100 |
| 2014/03/26 | 1,697 | 1,740 | 1,697 | 1,723 | +32 | +1.9% | 284,300 |
| 2014/03/25 | 1,680 | 1,712 | 1,668 | 1,691 | +24 | +1.4% | 150,800 |
| 2014/03/24 | 1,596 | 1,732 | 1,596 | 1,667 | +100 | +6.4% | 160,100 |
| 2014/03/20 | 1,595 | 1,616 | 1,559 | 1,567 | -39 | -2.4% | 73,400 |
| 2014/03/19 | 1,641 | 1,641 | 1,591 | 1,606 | -31 | -1.9% | 71,800 |
| 2014/03/18 | 1,611 | 1,648 | 1,599 | 1,637 | +64 | +4.1% | 69,100 |
| 2014/03/17 | 1,598 | 1,605 | 1,569 | 1,573 | -34 | -2.1% | 65,600 |
| 2014/03/14 | 1,635 | 1,650 | 1,605 | 1,607 | -64 | -3.8% | 130,000 |
| 2014/03/13 | 1,669 | 1,688 | 1,667 | 1,671 | +3 | +0.2% | 39,900 |
| 2014/03/12 | 1,707 | 1,707 | 1,667 | 1,668 | -55 | -3.2% | 51,000 |
| 2014/03/11 | 1,724 | 1,738 | 1,703 | 1,723 | +14 | +0.8% | 81,700 |
| 2014/03/10 | 1,700 | 1,717 | 1,686 | 1,709 | +24 | +1.4% | 100,500 |
| 2014/03/07 | 1,699 | 1,715 | 1,670 | 1,685 | +7 | +0.4% | 69,300 |
| 2014/03/06 | 1,636 | 1,689 | 1,636 | 1,678 | +37 | +2.3% | 70,700 |
| 2014/03/05 | 1,669 | 1,680 | 1,635 | 1,641 | -13 | -0.8% | 79,800 |
| 2014/03/04 | 1,612 | 1,657 | 1,600 | 1,654 | +41 | +2.5% | 118,900 |
| 2014/03/03 | 1,640 | 1,649 | 1,599 | 1,613 | -19 | -1.2% | 70,000 |
| 2014/02/28 | 1,623 | 1,643 | 1,610 | 1,632 | +7 | +0.4% | 91,700 |
| 2014/02/27 | 1,617 | 1,639 | 1,605 | 1,625 | -12 | -0.7% | 69,400 |
| 2014/02/26 | 1,653 | 1,656 | 1,625 | 1,637 | -52 | -3.1% | 108,200 |
| 2014/02/25 | 1,675 | 1,693 | 1,665 | 1,689 | +47 | +2.9% | 49,200 |
| 2014/02/24 | 1,678 | 1,695 | 1,634 | 1,642 | -36 | -2.1% | 56,400 |
| 2014/02/21 | 1,639 | 1,683 | 1,639 | 1,678 | +40 | +2.4% | 71,800 |
| 2014/02/20 | 1,660 | 1,680 | 1,623 | 1,638 | -38 | -2.3% | 87,600 |
| 2014/02/19 | 1,702 | 1,720 | 1,672 | 1,676 | -43 | -2.5% | 84,300 |
| 2014/02/18 | 1,689 | 1,731 | 1,663 | 1,719 | +37 | +2.2% | 74,900 |
| 2014/02/17 | 1,661 | 1,689 | 1,627 | 1,682 | +19 | +1.1% | 54,400 |
| 2014/02/14 | 1,710 | 1,738 | 1,663 | 1,663 | -47 | -2.7% | 82,400 |
| 2014/02/13 | 1,758 | 1,776 | 1,707 | 1,710 | -45 | -2.6% | 60,500 |
| 2014/02/12 | 1,749 | 1,766 | 1,743 | 1,755 | +17 | +1% | 37,100 |
| 2014/02/10 | 1,750 | 1,762 | 1,711 | 1,738 | +14 | +0.8% | 51,700 |
| 2014/02/07 | 1,705 | 1,732 | 1,699 | 1,724 | +40 | +2.4% | 74,600 |
| 2014/02/06 | 1,713 | 1,739 | 1,677 | 1,684 | -49 | -2.8% | 120,000 |
| 2014/02/05 | 1,673 | 1,745 | 1,673 | 1,733 | +66 | +4% | 139,900 |
| 2014/02/04 | 1,770 | 1,799 | 1,666 | 1,667 | -145 | -8% | 140,000 |
| 2014/02/03 | 1,816 | 1,844 | 1,787 | 1,812 | -22 | -1.2% | 94,800 |
| 2014/01/31 | 1,789 | 1,844 | 1,786 | 1,834 | +33 | +1.8% | 186,800 |
| 2014/01/30 | 1,840 | 1,842 | 1,791 | 1,801 | -66 | -3.5% | 182,900 |
| 2014/01/29 | 1,913 | 1,950 | 1,826 | 1,867 | +154 | +9% | 453,500 |
| 2014/01/28 | 1,704 | 1,735 | 1,693 | 1,713 | ±0 | ±0% | 131,300 |
| 2014/01/27 | 1,685 | 1,753 | 1,685 | 1,713 | -59 | -3.3% | 111,100 |
| 2014/01/24 | 1,769 | 1,790 | 1,749 | 1,772 | -34 | -1.9% | 122,200 |
2751～
2800
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 | 481,000円 | +14.5% | +18.7% | 4.57% | 10.79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 | 1,401,000円 | +5.5% | -5.0% | 2.57% | 12.84倍 | 1.41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
