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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 1,055 | 1,065 | 1,055 | 1,055 | -5 | -0.5% | 24,200 |
| 2010/06/16 | 1,073 | 1,073 | 1,057 | 1,060 | +1 | +0.1% | 39,900 |
| 2010/06/15 | 1,075 | 1,075 | 1,058 | 1,059 | -7 | -0.7% | 33,200 |
| 2010/06/14 | 1,079 | 1,081 | 1,064 | 1,066 | +10 | +0.9% | 34,900 |
| 2010/06/11 | 1,075 | 1,075 | 1,055 | 1,056 | +11 | +1.1% | 75,400 |
| 2010/06/10 | 1,038 | 1,047 | 1,031 | 1,045 | +13 | +1.3% | 41,500 |
| 2010/06/09 | 1,031 | 1,035 | 1,020 | 1,032 | +4 | +0.4% | 68,300 |
| 2010/06/08 | 1,030 | 1,039 | 1,026 | 1,028 | -11 | -1.1% | 65,600 |
| 2010/06/07 | 1,050 | 1,055 | 1,039 | 1,039 | -26 | -2.4% | 57,000 |
| 2010/06/04 | 1,057 | 1,069 | 1,050 | 1,065 | +3 | +0.3% | 64,400 |
| 2010/06/03 | 1,059 | 1,073 | 1,053 | 1,062 | +13 | +1.2% | 64,100 |
| 2010/06/02 | 1,051 | 1,058 | 1,043 | 1,049 | -7 | -0.7% | 61,800 |
| 2010/06/01 | 1,054 | 1,064 | 1,049 | 1,056 | +16 | +1.5% | 89,800 |
| 2010/05/31 | 1,038 | 1,043 | 1,032 | 1,040 | -4 | -0.4% | 143,800 |
| 2010/05/28 | 1,029 | 1,045 | 1,029 | 1,044 | +17 | +1.7% | 154,600 |
| 2010/05/27 | 1,030 | 1,034 | 1,025 | 1,027 | -15 | -1.4% | 58,800 |
| 2010/05/26 | 1,061 | 1,061 | 1,040 | 1,042 | -24 | -2.3% | 108,400 |
| 2010/05/25 | 1,070 | 1,076 | 1,062 | 1,066 | -12 | -1.1% | 62,700 |
| 2010/05/24 | 1,085 | 1,093 | 1,073 | 1,078 | -16 | -1.5% | 86,900 |
| 2010/05/21 | 1,100 | 1,101 | 1,085 | 1,094 | -21 | -1.9% | 83,700 |
| 2010/05/20 | 1,117 | 1,117 | 1,109 | 1,115 | -3 | -0.3% | 50,900 |
| 2010/05/19 | 1,111 | 1,119 | 1,106 | 1,118 | +2 | +0.2% | 76,000 |
| 2010/05/18 | 1,126 | 1,135 | 1,112 | 1,116 | -9 | -0.8% | 49,500 |
| 2010/05/17 | 1,130 | 1,130 | 1,116 | 1,125 | -13 | -1.1% | 53,600 |
| 2010/05/14 | 1,163 | 1,163 | 1,133 | 1,138 | -30 | -2.6% | 121,000 |
| 2010/05/13 | 1,169 | 1,170 | 1,156 | 1,168 | +4 | +0.3% | 46,900 |
| 2010/05/12 | 1,165 | 1,174 | 1,159 | 1,164 | +12 | +1% | 113,500 |
| 2010/05/11 | 1,162 | 1,170 | 1,152 | 1,152 | +6 | +0.5% | 112,900 |
| 2010/05/10 | 1,120 | 1,150 | 1,115 | 1,146 | +27 | +2.4% | 112,900 |
| 2010/05/07 | 1,122 | 1,128 | 1,110 | 1,119 | -26 | -2.3% | 83,000 |
| 2010/05/06 | 1,164 | 1,170 | 1,134 | 1,145 | -23 | -2% | 136,700 |
| 2010/04/30 | 1,170 | 1,177 | 1,166 | 1,168 | -3 | -0.3% | 101,600 |
| 2010/04/28 | 1,201 | 1,201 | 1,155 | 1,171 | -30 | -2.5% | 188,600 |
| 2010/04/27 | 1,210 | 1,212 | 1,200 | 1,201 | -17 | -1.4% | 57,300 |
| 2010/04/26 | 1,215 | 1,235 | 1,211 | 1,218 | +16 | +1.3% | 76,000 |
| 2010/04/23 | 1,190 | 1,203 | 1,185 | 1,202 | +13 | +1.1% | 55,800 |
| 2010/04/22 | 1,191 | 1,191 | 1,170 | 1,189 | +3 | +0.3% | 68,300 |
| 2010/04/21 | 1,185 | 1,194 | 1,180 | 1,186 | +3 | +0.3% | 85,800 |
| 2010/04/20 | 1,191 | 1,200 | 1,181 | 1,183 | ±0 | ±0% | 57,900 |
| 2010/04/19 | 1,203 | 1,209 | 1,181 | 1,183 | -27 | -2.2% | 99,100 |
| 2010/04/16 | 1,223 | 1,223 | 1,207 | 1,210 | -2 | -0.2% | 41,700 |
| 2010/04/15 | 1,219 | 1,223 | 1,210 | 1,212 | +1 | +0.1% | 35,400 |
| 2010/04/14 | 1,225 | 1,231 | 1,205 | 1,211 | -2 | -0.2% | 65,900 |
| 2010/04/13 | 1,217 | 1,223 | 1,210 | 1,213 | +2 | +0.2% | 50,500 |
| 2010/04/12 | 1,215 | 1,239 | 1,211 | 1,211 | +6 | +0.5% | 82,500 |
| 2010/04/09 | 1,207 | 1,218 | 1,201 | 1,205 | -1 | -0.1% | 50,800 |
| 2010/04/08 | 1,213 | 1,221 | 1,202 | 1,206 | -4 | -0.3% | 57,200 |
| 2010/04/07 | 1,210 | 1,214 | 1,200 | 1,210 | +9 | +0.7% | 50,100 |
| 2010/04/06 | 1,211 | 1,211 | 1,195 | 1,201 | -6 | -0.5% | 41,500 |
| 2010/04/05 | 1,205 | 1,210 | 1,200 | 1,207 | +11 | +0.9% | 32,300 |
3401～
3450
件表示中 / 3452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 | 311,000円 | +4.5% | +12.2% | 3.86% | 19.16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 | 198,300円 | +7.4% | -8.4% | 3.28% | 13.12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 |
| 熊谷組 | 421,500円 | +7.3% | +28.3% | 3.08% | 17.43倍 | 1.06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 |
| 大気社 | 486,000円 | +37.1% | +39.2% | 2.61% | 11.99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 |
| 東建コーポ | 1,117,000円 | +7.0% | +2.8% | 2.24% | 22.59倍 | 1.30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
