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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 1,344 | 1,363 | 1,332 | 1,363 | +19 | +1.4% | 346,100 |
| 2023/09/22 | 1,348 | 1,354 | 1,334 | 1,344 | -1 | -0.1% | 326,600 |
| 2023/09/21 | 1,351 | 1,365 | 1,340 | 1,345 | -5 | -0.4% | 211,500 |
| 2023/09/20 | 1,370 | 1,375 | 1,350 | 1,350 | -24 | -1.7% | 545,700 |
| 2023/09/19 | 1,373 | 1,377 | 1,351 | 1,374 | +11 | +0.8% | 537,700 |
| 2023/09/15 | 1,365 | 1,378 | 1,360 | 1,363 | +8 | +0.6% | 626,400 |
| 2023/09/14 | 1,349 | 1,359 | 1,341 | 1,355 | +6 | +0.4% | 251,000 |
| 2023/09/13 | 1,351 | 1,358 | 1,342 | 1,349 | -5 | -0.4% | 251,800 |
| 2023/09/12 | 1,346 | 1,355 | 1,327 | 1,354 | +13 | +1% | 388,700 |
| 2023/09/11 | 1,350 | 1,359 | 1,326 | 1,341 | -2 | -0.1% | 365,500 |
| 2023/09/08 | 1,353 | 1,364 | 1,339 | 1,343 | +11 | +0.8% | 537,300 |
| 2023/09/07 | 1,327 | 1,347 | 1,316 | 1,332 | -2 | -0.1% | 399,100 |
| 2023/09/06 | 1,345 | 1,355 | 1,330 | 1,334 | -11 | -0.8% | 365,100 |
| 2023/09/05 | 1,368 | 1,368 | 1,335 | 1,345 | -15 | -1.1% | 364,200 |
| 2023/09/04 | 1,366 | 1,366 | 1,348 | 1,360 | +1 | +0.1% | 312,600 |
| 2023/09/01 | 1,336 | 1,359 | 1,333 | 1,359 | +24 | +1.8% | 489,000 |
| 2023/08/31 | 1,314 | 1,339 | 1,313 | 1,335 | +19 | +1.4% | 367,300 |
| 2023/08/30 | 1,317 | 1,326 | 1,311 | 1,316 | -7 | -0.5% | 283,000 |
| 2023/08/29 | 1,327 | 1,329 | 1,314 | 1,323 | -1 | -0.1% | 261,200 |
| 2023/08/28 | 1,310 | 1,326 | 1,305 | 1,324 | +25 | +1.9% | 289,700 |
| 2023/08/25 | 1,300 | 1,307 | 1,290 | 1,299 | -11 | -0.8% | 291,500 |
| 2023/08/24 | 1,304 | 1,318 | 1,301 | 1,310 | +5 | +0.4% | 273,100 |
| 2023/08/23 | 1,288 | 1,306 | 1,287 | 1,305 | +18 | +1.4% | 299,200 |
| 2023/08/22 | 1,280 | 1,287 | 1,267 | 1,287 | +16 | +1.3% | 199,000 |
| 2023/08/21 | 1,266 | 1,281 | 1,258 | 1,271 | +13 | +1% | 279,800 |
| 2023/08/18 | 1,276 | 1,280 | 1,255 | 1,258 | -29 | -2.3% | 305,700 |
| 2023/08/17 | 1,291 | 1,295 | 1,276 | 1,287 | -4 | -0.3% | 561,400 |
| 2023/08/16 | 1,250 | 1,293 | 1,246 | 1,291 | +38 | +3% | 690,000 |
| 2023/08/15 | 1,244 | 1,257 | 1,236 | 1,253 | +23 | +1.9% | 228,100 |
| 2023/08/14 | 1,245 | 1,250 | 1,228 | 1,230 | -13 | -1% | 179,300 |
| 2023/08/10 | 1,213 | 1,246 | 1,212 | 1,243 | +32 | +2.6% | 439,500 |
| 2023/08/09 | 1,214 | 1,217 | 1,200 | 1,211 | +1 | +0.1% | 538,500 |
| 2023/08/08 | 1,205 | 1,213 | 1,203 | 1,210 | -1 | -0.1% | 332,800 |
| 2023/08/07 | 1,210 | 1,222 | 1,198 | 1,211 | +1 | +0.1% | 247,300 |
| 2023/08/04 | 1,211 | 1,219 | 1,200 | 1,210 | -2 | -0.2% | 242,200 |
| 2023/08/03 | 1,229 | 1,229 | 1,208 | 1,212 | -10 | -0.8% | 316,600 |
| 2023/08/02 | 1,219 | 1,236 | 1,213 | 1,222 | -3 | -0.2% | 440,700 |
| 2023/08/01 | 1,239 | 1,252 | 1,220 | 1,225 | -21 | -1.7% | 481,100 |
| 2023/07/31 | 1,238 | 1,259 | 1,223 | 1,246 | +20 | +1.6% | 858,700 |
| 2023/07/28 | 1,212 | 1,227 | 1,204 | 1,226 | +8 | +0.7% | 436,700 |
| 2023/07/27 | 1,223 | 1,223 | 1,205 | 1,218 | -9 | -0.7% | 404,900 |
| 2023/07/26 | 1,234 | 1,235 | 1,220 | 1,227 | -9 | -0.7% | 303,800 |
| 2023/07/25 | 1,222 | 1,237 | 1,218 | 1,236 | +15 | +1.2% | 382,100 |
| 2023/07/24 | 1,215 | 1,223 | 1,207 | 1,221 | +10 | +0.8% | 310,400 |
| 2023/07/21 | 1,200 | 1,215 | 1,194 | 1,211 | +16 | +1.3% | 305,800 |
| 2023/07/20 | 1,206 | 1,212 | 1,194 | 1,195 | -17 | -1.4% | 262,100 |
| 2023/07/19 | 1,194 | 1,214 | 1,194 | 1,212 | +23 | +1.9% | 479,100 |
| 2023/07/18 | 1,175 | 1,193 | 1,174 | 1,189 | +25 | +2.1% | 347,900 |
| 2023/07/14 | 1,177 | 1,179 | 1,157 | 1,164 | -10 | -0.9% | 232,400 |
| 2023/07/13 | 1,180 | 1,180 | 1,161 | 1,174 | -10 | -0.8% | 299,300 |
151～
200
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% | 15.46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 |
| 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% | 16.13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% | 12.38倍 | 0.93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
