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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,563 | 1,588 | 1,555 | 1,561 | -27 | -1.7% | 49,300 |
| 2013/11/05 | 1,600 | 1,620 | 1,567 | 1,588 | -11 | -0.7% | 105,600 |
| 2013/11/01 | 1,610 | 1,620 | 1,580 | 1,599 | -18 | -1.1% | 84,500 |
| 2013/10/31 | 1,581 | 1,679 | 1,568 | 1,617 | +36 | +2.3% | 197,200 |
| 2013/10/30 | 1,562 | 1,608 | 1,562 | 1,581 | -59 | -3.6% | 196,100 |
| 2013/10/29 | 1,472 | 1,692 | 1,472 | 1,640 | +181 | +12.4% | 397,000 |
| 2013/10/28 | 1,396 | 1,466 | 1,396 | 1,459 | +40 | +2.8% | 75,500 |
| 2013/10/25 | 1,450 | 1,450 | 1,401 | 1,419 | -23 | -1.6% | 72,000 |
| 2013/10/24 | 1,418 | 1,447 | 1,401 | 1,442 | +24 | +1.7% | 50,100 |
| 2013/10/23 | 1,456 | 1,468 | 1,411 | 1,418 | -36 | -2.5% | 75,100 |
| 2013/10/22 | 1,450 | 1,457 | 1,434 | 1,454 | +5 | +0.3% | 36,900 |
| 2013/10/21 | 1,458 | 1,468 | 1,444 | 1,449 | +2 | +0.1% | 30,700 |
| 2013/10/18 | 1,443 | 1,459 | 1,431 | 1,447 | +3 | +0.2% | 83,600 |
| 2013/10/17 | 1,429 | 1,461 | 1,428 | 1,444 | +31 | +2.2% | 105,100 |
| 2013/10/16 | 1,390 | 1,415 | 1,378 | 1,413 | +35 | +2.5% | 77,900 |
| 2013/10/15 | 1,347 | 1,392 | 1,347 | 1,378 | +51 | +3.8% | 80,000 |
| 2013/10/11 | 1,310 | 1,338 | 1,297 | 1,327 | +31 | +2.4% | 182,300 |
| 2013/10/10 | 1,323 | 1,324 | 1,286 | 1,296 | -27 | -2% | 99,100 |
| 2013/10/09 | 1,330 | 1,339 | 1,310 | 1,323 | -15 | -1.1% | 65,000 |
| 2013/10/08 | 1,319 | 1,349 | 1,300 | 1,338 | +10 | +0.8% | 88,000 |
| 2013/10/07 | 1,341 | 1,353 | 1,290 | 1,328 | -27 | -2% | 85,800 |
| 2013/10/04 | 1,400 | 1,405 | 1,351 | 1,355 | -57 | -4% | 104,700 |
| 2013/10/03 | 1,335 | 1,428 | 1,335 | 1,412 | +78 | +5.8% | 175,400 |
| 2013/10/02 | 1,385 | 1,394 | 1,330 | 1,334 | -62 | -4.4% | 96,400 |
| 2013/10/01 | 1,376 | 1,415 | 1,364 | 1,396 | +25 | +1.8% | 90,900 |
| 2013/09/30 | 1,381 | 1,392 | 1,369 | 1,371 | -6 | -0.4% | 84,300 |
| 2013/09/27 | 1,368 | 1,393 | 1,342 | 1,377 | +3 | +0.2% | 110,800 |
| 2013/09/26 | 1,330 | 1,380 | 1,307 | 1,374 | +33 | +2.5% | 77,100 |
| 2013/09/25 | 1,350 | 1,350 | 1,306 | 1,341 | -13 | -1% | 57,200 |
| 2013/09/24 | 1,350 | 1,360 | 1,332 | 1,354 | -9 | -0.7% | 46,600 |
| 2013/09/20 | 1,343 | 1,365 | 1,331 | 1,363 | +14 | +1% | 62,700 |
| 2013/09/19 | 1,329 | 1,357 | 1,329 | 1,349 | +31 | +2.4% | 83,200 |
| 2013/09/18 | 1,340 | 1,340 | 1,310 | 1,318 | -29 | -2.2% | 55,600 |
| 2013/09/17 | 1,361 | 1,378 | 1,345 | 1,347 | -12 | -0.9% | 54,200 |
| 2013/09/13 | 1,318 | 1,371 | 1,312 | 1,359 | +40 | +3% | 131,800 |
| 2013/09/12 | 1,320 | 1,332 | 1,300 | 1,319 | +12 | +0.9% | 47,000 |
| 2013/09/11 | 1,333 | 1,335 | 1,296 | 1,307 | -17 | -1.3% | 83,400 |
| 2013/09/10 | 1,270 | 1,330 | 1,266 | 1,324 | +72 | +5.8% | 102,500 |
| 2013/09/09 | 1,257 | 1,284 | 1,244 | 1,252 | +28 | +2.3% | 142,200 |
| 2013/09/06 | 1,229 | 1,234 | 1,211 | 1,224 | -15 | -1.2% | 38,900 |
| 2013/09/05 | 1,230 | 1,242 | 1,215 | 1,239 | +11 | +0.9% | 41,000 |
| 2013/09/04 | 1,195 | 1,229 | 1,190 | 1,228 | +36 | +3% | 67,800 |
| 2013/09/03 | 1,191 | 1,210 | 1,175 | 1,192 | -29 | -2.4% | 133,900 |
| 2013/09/02 | 1,200 | 1,239 | 1,199 | 1,221 | +34 | +2.9% | 51,000 |
| 2013/08/30 | 1,209 | 1,220 | 1,185 | 1,187 | -22 | -1.8% | 56,700 |
| 2013/08/29 | 1,175 | 1,211 | 1,175 | 1,209 | +34 | +2.9% | 57,100 |
| 2013/08/28 | 1,149 | 1,189 | 1,141 | 1,175 | -34 | -2.8% | 60,900 |
| 2013/08/27 | 1,210 | 1,226 | 1,205 | 1,209 | -17 | -1.4% | 39,000 |
| 2013/08/26 | 1,236 | 1,243 | 1,209 | 1,226 | -16 | -1.3% | 48,700 |
| 2013/08/23 | 1,249 | 1,290 | 1,230 | 1,242 | +33 | +2.7% | 156,300 |
2851～
2900
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
