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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,647 | 3,788 | 3,585 | 3,725 | +129 | +3.6% | 1,817,600 |
| 2025/07/31 | 3,562 | 3,719 | 3,431 | 3,596 | +50 | +1.4% | 3,338,800 |
| 2025/07/30 | 3,491 | 3,560 | 3,479 | 3,546 | +85 | +2.5% | 1,396,300 |
| 2025/07/29 | 3,389 | 3,512 | 3,378 | 3,461 | +33 | +1% | 1,056,500 |
| 2025/07/28 | 3,461 | 3,512 | 3,427 | 3,428 | -30 | -0.9% | 828,900 |
| 2025/07/25 | 3,400 | 3,463 | 3,385 | 3,458 | +45 | +1.3% | 841,900 |
| 2025/07/24 | 3,366 | 3,424 | 3,356 | 3,413 | +11 | +0.3% | 1,218,900 |
| 2025/07/23 | 3,462 | 3,467 | 3,376 | 3,402 | -62 | -1.8% | 1,009,100 |
| 2025/07/22 | 3,443 | 3,488 | 3,432 | 3,464 | +46 | +1.3% | 594,200 |
| 2025/07/18 | 3,435 | 3,440 | 3,404 | 3,418 | -10 | -0.3% | 462,500 |
| 2025/07/17 | 3,405 | 3,437 | 3,386 | 3,428 | +24 | +0.7% | 464,400 |
| 2025/07/16 | 3,341 | 3,419 | 3,328 | 3,404 | +53 | +1.6% | 625,400 |
| 2025/07/15 | 3,371 | 3,392 | 3,335 | 3,351 | -10 | -0.3% | 439,600 |
| 2025/07/14 | 3,360 | 3,370 | 3,311 | 3,361 | +37 | +1.1% | 486,400 |
| 2025/07/11 | 3,394 | 3,442 | 3,324 | 3,324 | -63 | -1.9% | 947,900 |
| 2025/07/10 | 3,428 | 3,435 | 3,376 | 3,387 | +9 | +0.3% | 525,600 |
| 2025/07/09 | 3,366 | 3,400 | 3,352 | 3,378 | -24 | -0.7% | 704,200 |
| 2025/07/08 | 3,390 | 3,418 | 3,381 | 3,402 | -16 | -0.5% | 736,800 |
| 2025/07/07 | 3,390 | 3,420 | 3,372 | 3,418 | +49 | +1.5% | 582,700 |
| 2025/07/04 | 3,335 | 3,392 | 3,324 | 3,369 | +59 | +1.8% | 732,800 |
| 2025/07/03 | 3,366 | 3,393 | 3,245 | 3,310 | -88 | -2.6% | 1,255,700 |
| 2025/07/02 | 3,365 | 3,458 | 3,364 | 3,398 | +14 | +0.4% | 1,554,100 |
| 2025/07/01 | 3,333 | 3,402 | 3,321 | 3,384 | +51 | +1.5% | 911,700 |
| 2025/06/30 | 3,320 | 3,360 | 3,310 | 3,333 | +40 | +1.2% | 664,100 |
| 2025/06/27 | 3,312 | 3,327 | 3,267 | 3,293 | -19 | -0.6% | 655,400 |
| 2025/06/26 | 3,257 | 3,312 | 3,253 | 3,312 | +46 | +1.4% | 705,000 |
| 2025/06/25 | 3,255 | 3,345 | 3,232 | 3,266 | -21 | -0.6% | 678,900 |
| 2025/06/24 | 3,288 | 3,294 | 3,243 | 3,287 | +11 | +0.3% | 482,500 |
| 2025/06/23 | 3,261 | 3,339 | 3,252 | 3,276 | +32 | +1% | 648,500 |
| 2025/06/20 | 3,259 | 3,276 | 3,237 | 3,244 | -16 | -0.5% | 763,800 |
| 2025/06/19 | 3,180 | 3,290 | 3,179 | 3,260 | +92 | +2.9% | 762,000 |
| 2025/06/18 | 3,208 | 3,212 | 3,161 | 3,168 | -30 | -0.9% | 437,000 |
| 2025/06/17 | 3,156 | 3,206 | 3,155 | 3,198 | +13 | +0.4% | 447,100 |
| 2025/06/16 | 3,134 | 3,227 | 3,125 | 3,185 | +104 | +3.4% | 1,078,900 |
| 2025/06/13 | 3,065 | 3,105 | 3,043 | 3,081 | +7 | +0.2% | 811,800 |
| 2025/06/12 | 2,995 | 3,096 | 2,990 | 3,074 | +91 | +3.1% | 720,600 |
| 2025/06/11 | 3,020 | 3,029 | 2,968 | 2,983 | -40 | -1.3% | 459,700 |
| 2025/06/10 | 3,000 | 3,068 | 3,000 | 3,023 | +20 | +0.7% | 459,700 |
| 2025/06/09 | 3,037 | 3,042 | 2,991 | 3,003 | -19 | -0.6% | 341,900 |
| 2025/06/06 | 2,999 | 3,050 | 2,990.5 | 3,022 | +42 | +1.4% | 595,200 |
| 2025/06/05 | 3,012 | 3,012 | 2,975.5 | 2,980 | -34 | -1.1% | 417,600 |
| 2025/06/04 | 2,930 | 3,017 | 2,930 | 3,014 | +85 | +2.9% | 676,600 |
| 2025/06/03 | 2,977 | 2,979 | 2,928 | 2,929 | -44 | -1.5% | 446,400 |
| 2025/06/02 | 2,965 | 2,973 | 2,949 | 2,973 | -7.5 | -0.3% | 625,100 |
| 2025/05/30 | 2,970 | 2,996.5 | 2,965 | 2,980.5 | -7.5 | -0.3% | 521,900 |
| 2025/05/29 | 2,983.5 | 3,003 | 2,953.5 | 2,988 | +10 | +0.3% | 467,700 |
| 2025/05/28 | 2,995 | 3,031 | 2,963 | 2,978 | +17.5 | +0.6% | 705,900 |
| 2025/05/27 | 2,941.5 | 2,997 | 2,940.5 | 2,960.5 | -2 | -0.1% | 457,800 |
| 2025/05/26 | 2,925 | 2,965.5 | 2,885.5 | 2,962.5 | +46.5 | +1.6% | 606,300 |
| 2025/05/23 | 2,860 | 2,916.5 | 2,855.5 | 2,916 | +59.5 | +2.1% | 407,500 |
1～
50
件表示中 / 3754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 | 372,500円 | +4.6% | +7.6% | 2.42% | 16.55倍 | 2.07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 | 483,300円 | +3.5% | +8.4% | 2.07% | 18.40倍 | 1.60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 |
| Ｙ Ｔ Ｌ | 87,000円 | - | - | - | - | - |
|
- |
| 長谷工 | 228,200円 | +4.5% | +1.9% | 3.94% | 11.27倍 | 1.16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 |
| 高砂熱 | 750,000円 | +7.4% | +8.7% | 2.31% | 17.10倍 | 2.72倍 |
|
空調工事の最大手。環境ソリューション企業を志向。中国やタイ、ベトナムなどアジア展開強化 |
市場注目の銘柄
チャート関連のコラム
