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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 3,210 | 3,210 | 3,115 | 3,135 | -25 | -0.8% | 62,200 |
| 2024/04/22 | 3,145 | 3,180 | 3,125 | 3,160 | +65 | +2.1% | 61,000 |
| 2024/04/19 | 3,140 | 3,160 | 3,040 | 3,095 | -70 | -2.2% | 122,200 |
| 2024/04/18 | 3,145 | 3,190 | 3,115 | 3,165 | -20 | -0.6% | 78,100 |
| 2024/04/17 | 3,315 | 3,315 | 3,185 | 3,185 | -145 | -4.4% | 100,500 |
| 2024/04/16 | 3,415 | 3,450 | 3,330 | 3,330 | -115 | -3.3% | 166,400 |
| 2024/04/15 | 3,290 | 3,460 | 3,270 | 3,445 | +160 | +4.9% | 198,900 |
| 2024/04/12 | 3,260 | 3,310 | 3,260 | 3,285 | +40 | +1.2% | 113,100 |
| 2024/04/11 | 3,165 | 3,250 | 3,130 | 3,245 | +55 | +1.7% | 145,800 |
| 2024/04/10 | 3,175 | 3,220 | 3,150 | 3,190 | +15 | +0.5% | 87,000 |
| 2024/04/09 | 3,155 | 3,175 | 3,145 | 3,175 | +20 | +0.6% | 70,000 |
| 2024/04/08 | 3,135 | 3,170 | 3,100 | 3,155 | +65 | +2.1% | 80,100 |
| 2024/04/05 | 3,165 | 3,175 | 3,050 | 3,090 | -140 | -4.3% | 112,300 |
| 2024/04/04 | 3,210 | 3,230 | 3,205 | 3,230 | +40 | +1.3% | 85,500 |
| 2024/04/03 | 3,150 | 3,210 | 3,140 | 3,190 | +25 | +0.8% | 109,200 |
| 2024/04/02 | 3,135 | 3,180 | 3,130 | 3,165 | +45 | +1.4% | 129,000 |
| 2024/04/01 | 3,075 | 3,135 | 3,075 | 3,120 | +55 | +1.8% | 154,200 |
| 2024/03/29 | 2,999 | 3,080 | 2,998 | 3,065 | +67 | +2.2% | 99,900 |
| 2024/03/28 | 3,050 | 3,065 | 2,972 | 2,998 | -97 | -3.1% | 87,800 |
| 2024/03/27 | 3,105 | 3,115 | 3,070 | 3,095 | +5 | +0.2% | 102,500 |
| 2024/03/26 | 3,075 | 3,090 | 3,050 | 3,090 | +25 | +0.8% | 69,500 |
| 2024/03/25 | 3,120 | 3,145 | 3,060 | 3,065 | -85 | -2.7% | 91,700 |
| 2024/03/22 | 3,140 | 3,160 | 3,070 | 3,150 | +45 | +1.4% | 120,200 |
| 2024/03/21 | 3,105 | 3,135 | 3,095 | 3,105 | +5 | +0.2% | 54,900 |
| 2024/03/19 | 3,060 | 3,100 | 3,045 | 3,100 | +55 | +1.8% | 46,700 |
| 2024/03/18 | 3,060 | 3,060 | 3,030 | 3,045 | +5 | +0.2% | 40,400 |
| 2024/03/15 | 3,010 | 3,065 | 3,010 | 3,040 | -15 | -0.5% | 63,500 |
| 2024/03/14 | 2,987 | 3,065 | 2,974 | 3,055 | +85 | +2.9% | 93,500 |
| 2024/03/13 | 3,020 | 3,020 | 2,951 | 2,970 | -35 | -1.2% | 52,800 |
| 2024/03/12 | 2,970 | 3,005 | 2,941 | 3,005 | +34 | +1.1% | 67,800 |
| 2024/03/11 | 2,975 | 3,010 | 2,935 | 2,971 | -29 | -1% | 61,600 |
| 2024/03/08 | 2,934 | 3,025 | 2,934 | 3,000 | +43 | +1.5% | 90,200 |
| 2024/03/07 | 2,951 | 2,981 | 2,942 | 2,957 | +30 | +1% | 87,300 |
| 2024/03/06 | 2,900 | 2,937 | 2,888 | 2,927 | +27 | +0.9% | 85,700 |
| 2024/03/05 | 2,880 | 2,915 | 2,871 | 2,900 | +20 | +0.7% | 54,200 |
| 2024/03/04 | 2,920 | 2,923 | 2,878 | 2,880 | -25 | -0.9% | 70,200 |
| 2024/03/01 | 2,908 | 2,923 | 2,892 | 2,905 | -15 | -0.5% | 45,600 |
| 2024/02/29 | 2,920 | 2,937 | 2,904 | 2,920 | -5 | -0.2% | 63,200 |
| 2024/02/28 | 2,900 | 2,955 | 2,890 | 2,925 | +19 | +0.7% | 57,000 |
| 2024/02/27 | 2,930 | 2,950 | 2,903 | 2,906 | -30 | -1% | 76,000 |
| 2024/02/26 | 3,010 | 3,025 | 2,934 | 2,936 | -79 | -2.6% | 100,300 |
| 2024/02/22 | 3,000 | 3,025 | 2,988 | 3,015 | +27 | +0.9% | 93,800 |
| 2024/02/21 | 2,960 | 3,010 | 2,960 | 2,988 | +31 | +1% | 116,900 |
| 2024/02/20 | 2,965 | 2,967 | 2,916 | 2,957 | +4 | +0.1% | 88,900 |
| 2024/02/19 | 2,905 | 2,953 | 2,891 | 2,953 | +60 | +2.1% | 63,700 |
| 2024/02/16 | 2,875 | 2,927 | 2,875 | 2,893 | +24 | +0.8% | 82,300 |
| 2024/02/15 | 2,899 | 2,899 | 2,843 | 2,869 | -10 | -0.3% | 48,700 |
| 2024/02/14 | 2,900 | 2,900 | 2,840 | 2,879 | -27 | -0.9% | 63,500 |
| 2024/02/13 | 2,816 | 2,919 | 2,800 | 2,906 | +106 | +3.8% | 129,200 |
| 2024/02/09 | 2,860 | 2,870 | 2,800 | 2,800 | -95 | -3.3% | 93,000 |
251～
300
件表示中 / 3692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 |
| ミライト・ワン | 223,500円 | +10.0% | +49.8% | 3.36% | 11.14倍 | 0.80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 |
| 三機工 | 362,000円 | +14.1% | +80.9% | 4.56% | 10.90倍 | 1.86倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
| ダイダン | 414,000円 | +32.7% | +96.3% | 3.89% | 10.32倍 | 1.83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 | 1,396,000円 | +6.8% | +46.5% | 2.36% | 14.26倍 | 1.50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 |
市場注目の銘柄
チャート関連のコラム
