関電工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/11/28 | 4,916 | 4,981 | 4,885 | 4,948 | +42 | +0.9% | 570,900 |
| 2025/11/27 | 4,950 | 4,970 | 4,860 | 4,906 | +78 | +1.6% | 973,500 |
| 2025/11/26 | 4,873 | 4,948 | 4,811 | 4,828 | +3 | +0.1% | 1,045,900 |
| 2025/11/25 | 4,815 | 4,858 | 4,713 | 4,825 | -27 | -0.6% | 1,105,700 |
| 2025/11/21 | 4,711 | 4,875 | 4,711 | 4,852 | +1 | ±0% | 1,013,800 |
| 2025/11/20 | 4,800 | 4,885 | 4,777 | 4,851 | +121 | +2.6% | 1,159,300 |
| 2025/11/19 | 4,650 | 4,778 | 4,532 | 4,730 | +106 | +2.3% | 1,228,300 |
| 2025/11/18 | 4,856 | 4,867 | 4,621 | 4,624 | -285 | -5.8% | 1,126,400 |
| 2025/11/17 | 4,860 | 4,909 | 4,780 | 4,909 | +63 | +1.3% | 863,600 |
| 2025/11/14 | 4,881 | 4,916 | 4,830 | 4,846 | -187 | -3.7% | 1,173,100 |
| 2025/11/13 | 4,841 | 5,076 | 4,835 | 5,033 | +200 | +4.1% | 1,458,500 |
| 2025/11/12 | 4,853 | 4,880 | 4,772 | 4,833 | -51 | -1% | 1,212,800 |
| 2025/11/11 | 4,866 | 4,908 | 4,825 | 4,884 | +20 | +0.4% | 1,123,600 |
| 2025/11/10 | 4,887 | 4,888 | 4,820 | 4,864 | +21 | +0.4% | 967,500 |
| 2025/11/07 | 4,855 | 4,943 | 4,819 | 4,843 | -69 | -1.4% | 1,249,900 |
| 2025/11/06 | 4,791 | 4,929 | 4,760 | 4,912 | +89 | +1.8% | 1,373,100 |
| 2025/11/05 | 4,783 | 4,850 | 4,572 | 4,823 | -3 | -0.1% | 1,906,100 |
| 2025/11/04 | 4,716 | 4,923 | 4,646 | 4,826 | +109 | +2.3% | 2,945,300 |
| 2025/10/31 | 4,965 | 5,032 | 4,567 | 4,717 | -225 | -4.6% | 4,893,000 |
| 2025/10/30 | 4,858 | 4,955 | 4,810 | 4,942 | +57 | +1.2% | 1,534,900 |
| 2025/10/29 | 4,853 | 4,990 | 4,716 | 4,885 | +452 | +10.2% | 3,866,900 |
| 2025/10/28 | 4,531 | 4,565 | 4,406 | 4,433 | -141 | -3.1% | 1,063,300 |
| 2025/10/27 | 4,540 | 4,592 | 4,526 | 4,574 | +32 | +0.7% | 983,300 |
| 2025/10/24 | 4,480 | 4,564 | 4,418 | 4,542 | +87 | +2% | 1,066,200 |
| 2025/10/23 | 4,361 | 4,475 | 4,352 | 4,455 | +41 | +0.9% | 768,800 |
| 2025/10/22 | 4,360 | 4,417 | 4,343 | 4,414 | +77 | +1.8% | 747,000 |
| 2025/10/21 | 4,390 | 4,428 | 4,313 | 4,337 | -12 | -0.3% | 886,000 |
| 2025/10/20 | 4,350 | 4,372 | 4,305 | 4,349 | +57 | +1.3% | 746,100 |
| 2025/10/17 | 4,382 | 4,423 | 4,292 | 4,292 | -128 | -2.9% | 841,000 |
| 2025/10/16 | 4,440 | 4,515 | 4,364 | 4,420 | +2 | ±0% | 1,504,000 |
| 2025/10/15 | 4,239 | 4,418 | 4,226 | 4,418 | +209 | +5% | 1,883,500 |
| 2025/10/14 | 4,198 | 4,330 | 4,191 | 4,209 | +11 | +0.3% | 1,832,200 |
| 2025/10/10 | 4,269 | 4,341 | 4,189 | 4,198 | -41 | -1% | 1,707,100 |
| 2025/10/09 | 4,202 | 4,261 | 4,201 | 4,239 | +50 | +1.2% | 828,400 |
| 2025/10/08 | 4,115 | 4,290 | 4,115 | 4,189 | +107 | +2.6% | 1,098,700 |
| 2025/10/07 | 4,170 | 4,170 | 4,055 | 4,082 | -76 | -1.8% | 750,200 |
| 2025/10/06 | 4,083 | 4,175 | 4,063 | 4,158 | +161 | +4% | 1,012,100 |
| 2025/10/03 | 3,904 | 3,997 | 3,904 | 3,997 | +106 | +2.7% | 612,900 |
| 2025/10/02 | 4,010 | 4,028 | 3,883 | 3,891 | -110 | -2.7% | 875,400 |
| 2025/10/01 | 4,051 | 4,056 | 3,953 | 4,001 | -55 | -1.4% | 595,900 |
| 2025/09/30 | 4,092 | 4,098 | 4,055 | 4,056 | -57 | -1.4% | 627,600 |
| 2025/09/29 | 4,147 | 4,152 | 4,076 | 4,113 | -59 | -1.4% | 608,800 |
| 2025/09/26 | 4,112 | 4,189 | 4,094 | 4,172 | +115 | +2.8% | 954,300 |
| 2025/09/25 | 4,050 | 4,070 | 4,025 | 4,057 | -3 | -0.1% | 559,700 |
| 2025/09/24 | 4,082 | 4,108 | 4,033 | 4,060 | -48 | -1.2% | 721,800 |
| 2025/09/22 | 4,199 | 4,224 | 4,108 | 4,108 | -46 | -1.1% | 1,000,000 |
| 2025/09/19 | 4,049 | 4,169 | 4,031 | 4,154 | +97 | +2.4% | 1,848,600 |
| 2025/09/18 | 4,038 | 4,073 | 4,003 | 4,057 | +37 | +0.9% | 799,000 |
| 2025/09/17 | 4,034 | 4,057 | 3,994 | 4,020 | -69 | -1.7% | 869,500 |
| 2025/09/16 | 4,109 | 4,115 | 4,061 | 4,089 | +9 | +0.2% | 547,300 |
1～
50
件表示中 / 3833件
類似銘柄と比較する
現在ご覧いただいている「関電工」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 |
|---|---|---|---|---|---|---|---|---|
| 関電工 | 494,800円 | +4.6% | +7.6% | 1.82% | 21.99倍 | 2.58倍 |
|
東京電力系で電気設備工事最大手級。一般向け拡大し東電向け比率３割弱。太陽光発電事業も |
| きんでん | 648,400円 | +5.2% | +34.0% | 1.85% | 19.93倍 | 2.08倍 |
|
関電系で電設工事首位級。関電依存約２０％。全国の通信工事など展開。外注先への技術教育徹底 |
| 住友林 | 166,000円 | +13.0% | -14.1% | 3.01% | 10.57倍 | 1.16倍 |
|
注文住宅の国内大手。利益柱の米国事業は戸建て分譲と集合住宅開発を展開。持分適用に熊谷組 |
| Ｙ Ｔ Ｌ | 86,000円 | - | - | - | - | - |
|
- |
| 長谷工 | 298,700円 | +5.3% | +7.9% | 3.01% | 13.63倍 | 1.50倍 |
|
マンション建築首位。土地手当て、計画立案から施工まで一貫モデル構築。販売や管理、仲介も |
市場注目の銘柄
チャート関連のコラム
