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 |
|---|---|---|---|---|---|---|---|
| 2026/09/16 | 5,437 | 5,512 | 5,428 | 5,469 | +72 | +1.3% | 422,700 |
| 2026/09/15 | 5,461 | 5,470 | 5,369 | 5,397 | -66 | -1.2% | 525,800 |
| 2026/09/14 | 5,400 | 5,490 | 5,364 | 5,463 | +30 | +0.6% | 630,400 |
| 2026/09/11 | 5,412 | 5,508 | 5,410 | 5,433 | -134 | -2.4% | 484,300 |
| 2026/09/10 | 5,630 | 5,630 | 5,493 | 5,567 | -185 | -3.2% | 907,900 |
| 2026/09/09 | 5,627 | 5,805 | 5,627 | 5,752 | +116 | +2.1% | 835,600 |
| 2026/09/08 | 5,700 | 5,762 | 5,636 | 5,636 | -102 | -1.8% | 567,000 |
| 2026/09/07 | 5,700 | 5,773 | 5,664 | 5,738 | +108 | +1.9% | 658,300 |
| 2026/09/04 | 5,626 | 5,748 | 5,611 | 5,630 | -51 | -0.9% | 672,300 |
| 2026/09/03 | 5,621 | 5,685 | 5,586 | 5,681 | +111 | +2% | 716,700 |
| 2026/09/02 | 5,667 | 5,785 | 5,563 | 5,570 | -227 | -3.9% | 783,700 |
| 2026/09/01 | 5,591 | 5,844 | 5,550 | 5,797 | +306 | +5.6% | 1,456,700 |
| 2026/08/31 | 5,474 | 5,513 | 5,401 | 5,491 | +17 | +0.3% | 916,200 |
| 2026/08/28 | 5,479 | 5,484 | 5,396 | 5,474 | -9 | -0.2% | 612,700 |
| 2026/08/27 | 5,477 | 5,545 | 5,456 | 5,483 | +37 | +0.7% | 479,900 |
| 2026/08/26 | 5,412 | 5,474 | 5,407 | 5,446 | +46 | +0.9% | 425,700 |
| 2026/08/25 | 5,392 | 5,422 | 5,360 | 5,400 | +1 | ±0% | 497,800 |
| 2026/08/24 | 5,288 | 5,419 | 5,257 | 5,399 | +62 | +1.2% | 731,300 |
| 2026/08/21 | 5,325 | 5,363 | 5,291 | 5,337 | -70 | -1.3% | 546,800 |
| 2026/08/20 | 5,321 | 5,409 | 5,304 | 5,407 | +119 | +2.3% | 670,300 |
| 2026/08/19 | 5,414 | 5,460 | 5,288 | 5,288 | -322 | -5.7% | 1,068,600 |
| 2026/08/18 | 5,737 | 5,746 | 5,593 | 5,610 | -130 | -2.3% | 975,000 |
| 2026/08/17 | 5,590 | 5,756 | 5,588 | 5,740 | +220 | +4% | 1,056,200 |
| 2026/08/14 | 5,524 | 5,608 | 5,484 | 5,520 | +16 | +0.3% | 928,100 |
| 2026/08/13 | 5,390 | 5,544 | 5,388 | 5,504 | +82 | +1.5% | 839,900 |
| 2026/08/12 | 5,350 | 5,461 | 5,350 | 5,422 | +125 | +2.4% | 1,027,700 |
| 2026/08/10 | 5,475 | 5,483 | 5,297 | 5,297 | -203 | -3.7% | 1,445,000 |
| 2026/08/07 | 5,650 | 5,725 | 5,450 | 5,500 | -142 | -2.5% | 1,258,100 |
| 2026/08/06 | 5,815 | 5,848 | 5,618 | 5,642 | -42 | -0.7% | 1,490,600 |
| 2026/08/05 | 5,584 | 5,704 | 5,496 | 5,684 | +169 | +3.1% | 1,322,200 |
| 2026/08/04 | 5,333 | 5,538 | 5,321 | 5,515 | +192 | +3.6% | 1,116,500 |
| 2026/08/03 | 5,268 | 5,344 | 5,150 | 5,323 | -45 | -0.8% | 1,732,200 |
| 2026/07/31 | 5,688 | 5,833 | 5,033 | 5,368 | -120 | -2.2% | 6,796,200 |
| 2026/07/30 | 5,525 | 5,688 | 5,451 | 5,488 | -108 | -1.9% | 1,645,400 |
| 2026/07/29 | 5,950 | 5,981 | 5,496 | 5,596 | -309 | -5.2% | 2,398,500 |
| 2026/07/28 | 5,990 | 6,050 | 5,847 | 5,905 | -180 | -3% | 1,062,500 |
| 2026/07/27 | 6,074 | 6,100 | 5,830 | 6,085 | +111 | +1.9% | 942,100 |
| 2026/07/24 | 5,971 | 6,013 | 5,840 | 5,974 | -14 | -0.2% | 757,400 |
| 2026/07/23 | 5,980 | 6,063 | 5,962 | 5,988 | +29 | +0.5% | 750,600 |
| 2026/07/22 | 5,995 | 6,093 | 5,933 | 5,959 | +20 | +0.3% | 826,800 |
| 2026/07/21 | 5,900 | 5,975 | 5,811 | 5,939 | +94 | +1.6% | 717,400 |
| 2026/07/17 | 6,000 | 6,068 | 5,712 | 5,845 | -269 | -4.4% | 1,519,900 |
| 2026/07/16 | 6,231 | 6,351 | 6,086 | 6,114 | -216 | -3.4% | 815,300 |
| 2026/07/15 | 6,244 | 6,332 | 6,136 | 6,330 | +182 | +3% | 970,200 |
| 2026/07/14 | 6,135 | 6,188 | 6,019 | 6,148 | +18 | +0.3% | 824,500 |
| 2026/07/13 | 6,360 | 6,389 | 6,105 | 6,130 | -221 | -3.5% | 735,100 |
| 2026/07/10 | 6,282 | 6,423 | 6,281 | 6,351 | -31 | -0.5% | 770,600 |
| 2026/07/09 | 6,400 | 6,452 | 6,323 | 6,382 | -86 | -1.3% | 855,500 |
| 2026/07/08 | 6,672 | 6,840 | 6,468 | 6,468 | -340 | -5% | 851,400 |
| 2026/07/07 | 6,773 | 7,007 | 6,757 | 6,808 | -49 | -0.7% | 987,200 |
1～
50
件表示中 / 4028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 | 546,900円 | +5.1% | +6.5% | 2.38% | 16.75倍 | 2.79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 |
| 清水建 | 237,150円 | +12.3% | +50.0% | 3.25% | 9.72倍 | 1.65倍 |
|
最大手ゼネコンの一角。首都圏、民間建築が主力。環境エネルギーに注力。配当性向４０％メド |
| きんでん | 686,900円 | +7.9% | +1.6% | 3.49% | 16.14倍 | 1.71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 | 86,000円 | - | - | - | - | - |
|
- |
| 長谷工 | 272,650円 | +8.4% | +11.6% | 3.67% | 10.94倍 | 1.28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
