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 |
---|---|---|---|---|---|---|---|
2011/05/20 | 939 | 954 | 936 | 940 | +4 | +0.4% | 29,000 |
2011/05/19 | 956 | 956 | 929 | 936 | -16 | -1.7% | 34,800 |
2011/05/18 | 934 | 964 | 901 | 952 | +19 | +2% | 67,800 |
2011/05/17 | 948 | 952 | 933 | 933 | -12 | -1.3% | 47,100 |
2011/05/16 | 960 | 962 | 945 | 945 | -20 | -2.1% | 37,000 |
2011/05/13 | 973 | 980 | 951 | 965 | -10 | -1% | 54,800 |
2011/05/12 | 992 | 993 | 975 | 975 | -22 | -2.2% | 38,600 |
2011/05/11 | 1,012 | 1,016 | 988 | 997 | -13 | -1.3% | 45,500 |
2011/05/10 | 1,007 | 1,015 | 986 | 1,010 | +3 | +0.3% | 49,600 |
2011/05/09 | 1,010 | 1,014 | 994 | 1,007 | -10 | -1% | 88,100 |
2011/05/06 | 1,024 | 1,024 | 1,010 | 1,017 | -15 | -1.5% | 33,600 |
2011/05/02 | 1,016 | 1,034 | 997 | 1,032 | +34 | +3.4% | 72,200 |
2011/04/28 | 997 | 1,002 | 982 | 998 | +16 | +1.6% | 48,500 |
2011/04/27 | 990 | 1,002 | 976 | 982 | -9 | -0.9% | 39,900 |
2011/04/26 | 999 | 1,007 | 990 | 991 | -1 | -0.1% | 54,200 |
2011/04/25 | 991 | 1,005 | 988 | 992 | -5 | -0.5% | 43,200 |
2011/04/22 | 1,011 | 1,012 | 992 | 997 | -24 | -2.4% | 34,700 |
2011/04/21 | 1,028 | 1,031 | 1,015 | 1,021 | +3 | +0.3% | 33,800 |
2011/04/20 | 1,020 | 1,037 | 1,013 | 1,018 | -4 | -0.4% | 18,400 |
2011/04/19 | 1,028 | 1,030 | 1,011 | 1,022 | -18 | -1.7% | 26,800 |
2011/04/18 | 1,027 | 1,050 | 1,027 | 1,040 | ±0 | ±0% | 36,200 |
2011/04/15 | 1,040 | 1,046 | 1,031 | 1,040 | +5 | +0.5% | 23,900 |
2011/04/14 | 1,020 | 1,041 | 1,013 | 1,035 | +16 | +1.6% | 36,300 |
2011/04/13 | 1,005 | 1,023 | 1,001 | 1,019 | +6 | +0.6% | 24,300 |
2011/04/12 | 1,012 | 1,026 | 1,002 | 1,013 | -8 | -0.8% | 24,400 |
2011/04/11 | 1,029 | 1,035 | 1,016 | 1,021 | ±0 | ±0% | 34,400 |
2011/04/08 | 1,015 | 1,026 | 1,005 | 1,021 | +6 | +0.6% | 32,900 |
2011/04/07 | 1,039 | 1,049 | 1,014 | 1,015 | -23 | -2.2% | 31,300 |
2011/04/06 | 1,029 | 1,044 | 1,018 | 1,038 | +16 | +1.6% | 69,100 |
2011/04/05 | 1,031 | 1,032 | 1,003 | 1,022 | -21 | -2% | 61,500 |
2011/04/04 | 1,053 | 1,053 | 1,030 | 1,043 | -7 | -0.7% | 63,800 |
2011/04/01 | 1,058 | 1,065 | 1,047 | 1,050 | -8 | -0.8% | 41,400 |
2011/03/31 | 1,054 | 1,058 | 1,041 | 1,058 | +8 | +0.8% | 47,000 |
2011/03/30 | 1,045 | 1,054 | 1,033 | 1,050 | +7 | +0.7% | 36,500 |
2011/03/29 | 1,069 | 1,069 | 1,019 | 1,043 | -44 | -4% | 75,800 |
2011/03/28 | 1,082 | 1,089 | 1,058 | 1,087 | +6 | +0.6% | 60,300 |
2011/03/25 | 1,040 | 1,083 | 1,034 | 1,081 | +57 | +5.6% | 82,800 |
2011/03/24 | 1,033 | 1,040 | 1,023 | 1,024 | +6 | +0.6% | 36,400 |
2011/03/23 | 1,071 | 1,072 | 1,000 | 1,018 | -38 | -3.6% | 104,100 |
2011/03/22 | 1,021 | 1,074 | 1,011 | 1,056 | +65 | +6.6% | 96,400 |
2011/03/18 | 948 | 991 | 940 | 991 | +53 | +5.7% | 81,300 |
2011/03/17 | 924 | 945 | 888 | 938 | +13 | +1.4% | 76,000 |
2011/03/16 | 880 | 930 | 880 | 925 | +26 | +2.9% | 115,700 |
2011/03/15 | 900 | 943 | 854 | 899 | -81 | -8.3% | 100,800 |
2011/03/14 | 901 | 995 | 901 | 980 | +4 | +0.4% | 95,100 |
2011/03/11 | 981 | 993 | 976 | 976 | -7 | -0.7% | 102,800 |
2011/03/10 | 996 | 996 | 978 | 983 | -17 | -1.7% | 36,600 |
2011/03/09 | 1,001 | 1,019 | 1,000 | 1,000 | ±0 | ±0% | 43,000 |
2011/03/08 | 1,000 | 1,011 | 998 | 1,000 | ±0 | ±0% | 36,800 |
2011/03/07 | 1,029 | 1,029 | 993 | 1,000 | -29 | -2.8% | 73,100 |
3201~
3250
件表示中 / 3477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 | 314,500円 | +4.5% | +12.2% | 3.82% | 19.37倍 | 0.81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 | 205,000円 | +10.0% | +49.8% | 3.66% | 10.40倍 | 0.74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 |
奥村組 | 489,500円 | +6.5% | -4.6% | 4.96% | 14.31倍 | 0.96倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
五洋建 | 63,800円 | +6.0% | +10.2% | 3.76% | 9.04倍 | 1.04倍 |
|
準大手ゼネコン、海上土木(マリコン)で首位。国内建築ほか、海外の大型案件に実績豊富 |
大気社 | 524,000円 | -12.1% | -24.4% | 2.75% | 16.83倍 | 1.19倍 |
|
空調工事大手。自動車塗装設備は国内首位、世界で2位。東南アジアや北米など海外展開で先行 |
市場注目の銘柄
チャート関連のコラム