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 |
|---|---|---|---|---|---|---|---|
| 2023/12/06 | 1,345 | 1,395 | 1,345 | 1,393 | +52 | +3.9% | 440,500 |
| 2023/12/05 | 1,360 | 1,371 | 1,340 | 1,341 | -21 | -1.5% | 247,600 |
| 2023/12/04 | 1,364 | 1,366 | 1,344 | 1,362 | -7 | -0.5% | 237,000 |
| 2023/12/01 | 1,348 | 1,374 | 1,343 | 1,369 | +41 | +3.1% | 427,200 |
| 2023/11/30 | 1,314 | 1,330 | 1,311 | 1,328 | +4 | +0.3% | 465,600 |
| 2023/11/29 | 1,331 | 1,338 | 1,320 | 1,324 | -10 | -0.7% | 245,600 |
| 2023/11/28 | 1,334 | 1,336 | 1,319 | 1,334 | +11 | +0.8% | 285,000 |
| 2023/11/27 | 1,336 | 1,341 | 1,316 | 1,323 | -14 | -1% | 313,300 |
| 2023/11/24 | 1,340 | 1,342 | 1,329 | 1,337 | +17 | +1.3% | 315,400 |
| 2023/11/22 | 1,312 | 1,327 | 1,295 | 1,320 | +29 | +2.2% | 408,000 |
| 2023/11/21 | 1,308 | 1,310 | 1,282 | 1,291 | -23 | -1.8% | 533,000 |
| 2023/11/20 | 1,340 | 1,349 | 1,309 | 1,314 | -39 | -2.9% | 308,900 |
| 2023/11/17 | 1,326 | 1,356 | 1,326 | 1,353 | +32 | +2.4% | 320,900 |
| 2023/11/16 | 1,332 | 1,341 | 1,310 | 1,321 | -4 | -0.3% | 409,200 |
| 2023/11/15 | 1,370 | 1,374 | 1,322 | 1,325 | -48 | -3.5% | 513,200 |
| 2023/11/14 | 1,390 | 1,395 | 1,370 | 1,373 | -15 | -1.1% | 185,800 |
| 2023/11/13 | 1,415 | 1,416 | 1,381 | 1,388 | -17 | -1.2% | 413,500 |
| 2023/11/10 | 1,371 | 1,406 | 1,367 | 1,405 | +40 | +2.9% | 322,700 |
| 2023/11/09 | 1,343 | 1,373 | 1,339 | 1,365 | +4 | +0.3% | 310,400 |
| 2023/11/08 | 1,375 | 1,381 | 1,351 | 1,361 | -26 | -1.9% | 349,100 |
| 2023/11/07 | 1,405 | 1,435 | 1,387 | 1,387 | -17 | -1.2% | 392,000 |
| 2023/11/06 | 1,419 | 1,419 | 1,376 | 1,404 | ±0 | ±0% | 537,400 |
| 2023/11/02 | 1,429 | 1,434 | 1,396 | 1,404 | -10 | -0.7% | 546,800 |
| 2023/11/01 | 1,423 | 1,440 | 1,398 | 1,414 | +18 | +1.3% | 800,000 |
| 2023/10/31 | 1,313 | 1,403 | 1,313 | 1,396 | +94 | +7.2% | 1,227,800 |
| 2023/10/30 | 1,320 | 1,331 | 1,294 | 1,302 | -17 | -1.3% | 2,077,500 |
| 2023/10/27 | 1,311 | 1,327 | 1,310 | 1,319 | +13 | +1% | 335,600 |
| 2023/10/26 | 1,330 | 1,339 | 1,303 | 1,306 | -20 | -1.5% | 498,800 |
| 2023/10/25 | 1,321 | 1,333 | 1,318 | 1,326 | +5 | +0.4% | 425,800 |
| 2023/10/24 | 1,313 | 1,323 | 1,295 | 1,321 | +11 | +0.8% | 548,300 |
| 2023/10/23 | 1,316 | 1,329 | 1,310 | 1,310 | -10 | -0.8% | 336,600 |
| 2023/10/20 | 1,320 | 1,332 | 1,312 | 1,320 | +11 | +0.8% | 373,200 |
| 2023/10/19 | 1,302 | 1,314 | 1,298 | 1,309 | -7 | -0.5% | 242,700 |
| 2023/10/18 | 1,303 | 1,316 | 1,298 | 1,316 | +21 | +1.6% | 346,000 |
| 2023/10/17 | 1,298 | 1,308 | 1,288 | 1,295 | +5 | +0.4% | 320,600 |
| 2023/10/16 | 1,294 | 1,299 | 1,281 | 1,290 | -20 | -1.5% | 547,000 |
| 2023/10/13 | 1,317 | 1,331 | 1,304 | 1,310 | -15 | -1.1% | 534,600 |
| 2023/10/12 | 1,338 | 1,343 | 1,321 | 1,325 | -13 | -1% | 588,300 |
| 2023/10/11 | 1,342 | 1,346 | 1,330 | 1,338 | -5 | -0.4% | 416,400 |
| 2023/10/10 | 1,368 | 1,375 | 1,342 | 1,343 | -4 | -0.3% | 623,300 |
| 2023/10/06 | 1,311 | 1,358 | 1,311 | 1,347 | +27 | +2% | 557,800 |
| 2023/10/05 | 1,289 | 1,320 | 1,285 | 1,320 | +39 | +3% | 414,300 |
| 2023/10/04 | 1,315 | 1,331 | 1,280 | 1,281 | -55 | -4.1% | 598,500 |
| 2023/10/03 | 1,375 | 1,377 | 1,334 | 1,336 | -49 | -3.5% | 535,800 |
| 2023/10/02 | 1,387 | 1,417 | 1,375 | 1,385 | +8 | +0.6% | 653,700 |
| 2023/09/29 | 1,386 | 1,392 | 1,368 | 1,377 | -11 | -0.8% | 681,500 |
| 2023/09/28 | 1,385 | 1,402 | 1,378 | 1,388 | -9 | -0.6% | 461,800 |
| 2023/09/27 | 1,370 | 1,399 | 1,359 | 1,397 | +25 | +1.8% | 556,900 |
| 2023/09/26 | 1,361 | 1,382 | 1,357 | 1,372 | +9 | +0.7% | 354,800 |
| 2023/09/25 | 1,344 | 1,363 | 1,332 | 1,363 | +19 | +1.4% | 346,100 |
101～
150
件表示中 / 3450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 | 186,300円 | +0.3% | -10.9% | 2.31% | 15.54倍 | 1.14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 |
| 九電工 | 655,600円 | +6.6% | +1.5% | 1.98% | 15.99倍 | 1.60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 | 138,100円 | +7.5% | +1.8% | 3.98% | 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 | 530,000円 | +6.3% | +49.8% | 2.28% | 19.22倍 | 2.37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 |
| エクシオＧ | 172,500円 | -2.8% | -1.1% | 3.48% | 15.38倍 | 1.18倍 |
|
ＮＴＴ工事など電気通信工事大手。インフラ工事やＩＴ関連を開拓中。海外Ｍ＆Ａにも積極的 |
市場注目の銘柄
チャート関連のコラム
