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 |
|---|---|---|---|---|---|---|---|
| 2013/10/08 | 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 |
| 2013/08/22 | 1,193 | 1,222 | 1,189 | 1,209 | +41 | +3.5% | 115,300 |
| 2013/08/21 | 1,282 | 1,294 | 1,143 | 1,168 | -126 | -9.7% | 184,300 |
| 2013/08/20 | 1,278 | 1,303 | 1,270 | 1,294 | +19 | +1.5% | 68,500 |
| 2013/08/19 | 1,264 | 1,284 | 1,262 | 1,275 | +11 | +0.9% | 46,200 |
| 2013/08/16 | 1,260 | 1,270 | 1,255 | 1,264 | -6 | -0.5% | 80,300 |
| 2013/08/15 | 1,289 | 1,299 | 1,265 | 1,270 | -18 | -1.4% | 72,300 |
| 2013/08/14 | 1,290 | 1,298 | 1,250 | 1,288 | +2 | +0.2% | 56,600 |
| 2013/08/13 | 1,286 | 1,309 | 1,247 | 1,286 | ±0 | ±0% | 81,000 |
| 2013/08/12 | 1,254 | 1,296 | 1,246 | 1,286 | +33 | +2.6% | 101,000 |
| 2013/08/09 | 1,228 | 1,263 | 1,228 | 1,253 | +26 | +2.1% | 80,800 |
| 2013/08/08 | 1,245 | 1,286 | 1,225 | 1,227 | -22 | -1.8% | 100,100 |
| 2013/08/07 | 1,267 | 1,289 | 1,249 | 1,249 | -44 | -3.4% | 47,200 |
| 2013/08/06 | 1,245 | 1,299 | 1,225 | 1,293 | +48 | +3.9% | 90,800 |
| 2013/08/05 | 1,230 | 1,259 | 1,221 | 1,245 | -4 | -0.3% | 73,900 |
| 2013/08/02 | 1,228 | 1,250 | 1,223 | 1,249 | +4 | +0.3% | 104,300 |
| 2013/08/01 | 1,202 | 1,270 | 1,200 | 1,245 | +30 | +2.5% | 128,900 |
| 2013/07/31 | 1,151 | 1,241 | 1,130 | 1,215 | +65 | +5.7% | 168,700 |
| 2013/07/30 | 1,109 | 1,164 | 1,101 | 1,150 | +30 | +2.7% | 96,900 |
| 2013/07/29 | 1,111 | 1,143 | 1,107 | 1,120 | -46 | -3.9% | 73,000 |
2901～
2950
件表示中 / 3767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 | 395,000円 | +3.7% | +1.6% | 3.29% | 13.54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 | 284,400円 | +7.2% | +23.8% | 2.99% | 12.05倍 | 0.97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% | 19.43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 | 528,900円 | +14.5% | +18.7% | 4.16% | 11.86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 | 471,000円 | -1.1% | +59.6% | 3.40% | 13.13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
