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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,601 | 1,605 | 1,588 | 1,600 | +5 | +0.3% | 314,300 |
| 2024/02/21 | 1,600 | 1,615 | 1,590 | 1,595 | +29 | +1.9% | 408,300 |
| 2024/02/20 | 1,593 | 1,602 | 1,557 | 1,566 | -27 | -1.7% | 434,100 |
| 2024/02/19 | 1,560 | 1,603 | 1,558 | 1,593 | +30 | +1.9% | 302,500 |
| 2024/02/16 | 1,582 | 1,582 | 1,563 | 1,563 | -1 | -0.1% | 303,800 |
| 2024/02/15 | 1,584 | 1,586 | 1,540 | 1,564 | -17 | -1.1% | 427,100 |
| 2024/02/14 | 1,601 | 1,615 | 1,566 | 1,581 | -32 | -2% | 502,900 |
| 2024/02/13 | 1,583 | 1,613 | 1,577 | 1,613 | +54 | +3.5% | 513,000 |
| 2024/02/09 | 1,606 | 1,606 | 1,552 | 1,559 | -51 | -3.2% | 467,400 |
| 2024/02/08 | 1,629 | 1,638 | 1,591 | 1,610 | -7 | -0.4% | 551,500 |
| 2024/02/07 | 1,556 | 1,625 | 1,551 | 1,617 | +58 | +3.7% | 615,500 |
| 2024/02/06 | 1,582 | 1,588 | 1,558 | 1,559 | -28 | -1.8% | 515,000 |
| 2024/02/05 | 1,621 | 1,632 | 1,583 | 1,587 | -27 | -1.7% | 382,500 |
| 2024/02/02 | 1,608 | 1,639 | 1,595 | 1,614 | +13 | +0.8% | 802,000 |
| 2024/02/01 | 1,537 | 1,622 | 1,480 | 1,601 | +79 | +5.2% | 1,568,500 |
| 2024/01/31 | 1,468 | 1,527 | 1,456 | 1,522 | +62 | +4.2% | 1,213,500 |
| 2024/01/30 | 1,456 | 1,475 | 1,415 | 1,460 | +11 | +0.8% | 589,200 |
| 2024/01/29 | 1,438 | 1,467 | 1,436 | 1,449 | +29 | +2% | 501,800 |
| 2024/01/26 | 1,438 | 1,438 | 1,409 | 1,420 | -13 | -0.9% | 237,000 |
| 2024/01/25 | 1,437 | 1,448 | 1,426 | 1,433 | +12 | +0.8% | 400,600 |
| 2024/01/24 | 1,432 | 1,434 | 1,406 | 1,421 | -18 | -1.3% | 327,200 |
| 2024/01/23 | 1,440 | 1,458 | 1,430 | 1,439 | -19 | -1.3% | 503,600 |
| 2024/01/22 | 1,460 | 1,507 | 1,448 | 1,458 | +21 | +1.5% | 754,400 |
| 2024/01/19 | 1,432 | 1,441 | 1,415 | 1,437 | +11 | +0.8% | 452,300 |
| 2024/01/18 | 1,412 | 1,434 | 1,404 | 1,426 | +16 | +1.1% | 357,300 |
| 2024/01/17 | 1,389 | 1,450 | 1,389 | 1,410 | +21 | +1.5% | 528,300 |
| 2024/01/16 | 1,417 | 1,417 | 1,386 | 1,389 | -28 | -2% | 368,700 |
| 2024/01/15 | 1,390 | 1,418 | 1,390 | 1,417 | +27 | +1.9% | 297,300 |
| 2024/01/12 | 1,410 | 1,420 | 1,384 | 1,390 | -18 | -1.3% | 380,100 |
| 2024/01/11 | 1,420 | 1,420 | 1,401 | 1,408 | +4 | +0.3% | 313,800 |
| 2024/01/10 | 1,392 | 1,417 | 1,390 | 1,404 | +8 | +0.6% | 287,100 |
| 2024/01/09 | 1,378 | 1,400 | 1,371 | 1,396 | +26 | +1.9% | 307,300 |
| 2024/01/05 | 1,397 | 1,400 | 1,367 | 1,370 | -25 | -1.8% | 204,200 |
| 2024/01/04 | 1,399 | 1,402 | 1,385 | 1,395 | +17 | +1.2% | 207,700 |
| 2023/12/29 | 1,362 | 1,380 | 1,356 | 1,378 | +18 | +1.3% | 324,000 |
| 2023/12/28 | 1,345 | 1,360 | 1,341 | 1,360 | +9 | +0.7% | 202,000 |
| 2023/12/27 | 1,367 | 1,367 | 1,346 | 1,351 | +2 | +0.1% | 283,100 |
| 2023/12/26 | 1,353 | 1,358 | 1,342 | 1,349 | +13 | +1% | 286,000 |
| 2023/12/25 | 1,351 | 1,368 | 1,333 | 1,336 | -13 | -1% | 189,500 |
| 2023/12/22 | 1,350 | 1,362 | 1,338 | 1,349 | +9 | +0.7% | 320,200 |
| 2023/12/21 | 1,348 | 1,353 | 1,332 | 1,340 | -8 | -0.6% | 301,100 |
| 2023/12/20 | 1,360 | 1,361 | 1,343 | 1,348 | -11 | -0.8% | 496,000 |
| 2023/12/19 | 1,350 | 1,367 | 1,344 | 1,359 | +3 | +0.2% | 279,900 |
| 2023/12/18 | 1,342 | 1,362 | 1,321 | 1,356 | -16 | -1.2% | 306,200 |
| 2023/12/15 | 1,377 | 1,383 | 1,361 | 1,372 | -5 | -0.4% | 279,700 |
| 2023/12/14 | 1,382 | 1,388 | 1,354 | 1,377 | -13 | -0.9% | 304,600 |
| 2023/12/13 | 1,405 | 1,420 | 1,387 | 1,390 | -11 | -0.8% | 382,200 |
| 2023/12/12 | 1,400 | 1,412 | 1,395 | 1,401 | +1 | +0.1% | 350,000 |
| 2023/12/11 | 1,374 | 1,402 | 1,362 | 1,400 | +56 | +4.2% | 343,100 |
| 2023/12/08 | 1,389 | 1,389 | 1,335 | 1,344 | -59 | -4.2% | 597,900 |
51～
100
件表示中 / 3451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 | 185,400円 | +0.3% | -10.9% | 2.32% | 15.47倍 | 1.13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 |
| コムシスＨＤ | 365,500円 | +1.2% | +11.5% | 2.87% | 18.96倍 | 1.26倍 |
|
キャリア向けの電気通信工事大手。ネットワーク構築に強み。インフラ工事やＩＴ構築を強化中 |
| 九電工 | 661,600円 | +6.6% | +1.5% | 1.96% | 16.14倍 | 1.62倍 |
|
九州本拠に首都圏にも展開。九州電力系だが九電向けの依存度は１割強、東南アジアにも展開 |
| インフロニアＨＤ | 138,000円 | +7.5% | +1.8% | 3.99% | 12.39倍 | 0.94倍 |
|
２１年１０月、前田建設工業、前田道路、前田製作所が株式移転による共同持株会社を設立して誕生 |
| 高砂熱 | 535,000円 | +6.3% | +49.8% | 2.26% | 19.40倍 | 2.39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
