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 |
|---|---|---|---|---|---|---|---|
| 2017/09/04 | 1,169 | 1,169 | 1,152 | 1,163 | -7 | -0.6% | 373,000 |
| 2017/09/01 | 1,182 | 1,183 | 1,159 | 1,170 | -8 | -0.7% | 481,000 |
| 2017/08/31 | 1,174 | 1,179 | 1,168 | 1,178 | +1 | +0.1% | 455,000 |
| 2017/08/30 | 1,164 | 1,180 | 1,157 | 1,177 | +19 | +1.6% | 815,000 |
| 2017/08/29 | 1,150 | 1,160 | 1,147 | 1,158 | +8 | +0.7% | 481,000 |
| 2017/08/28 | 1,145 | 1,154 | 1,144 | 1,150 | +6 | +0.5% | 430,000 |
| 2017/08/25 | 1,151 | 1,151 | 1,139 | 1,144 | -1 | -0.1% | 310,000 |
| 2017/08/24 | 1,157 | 1,158 | 1,143 | 1,145 | -13 | -1.1% | 528,000 |
| 2017/08/23 | 1,173 | 1,177 | 1,153 | 1,158 | -3 | -0.3% | 378,000 |
| 2017/08/22 | 1,161 | 1,166 | 1,157 | 1,161 | -10 | -0.9% | 470,000 |
| 2017/08/21 | 1,160 | 1,176 | 1,159 | 1,171 | +8 | +0.7% | 314,000 |
| 2017/08/18 | 1,178 | 1,178 | 1,159 | 1,163 | -16 | -1.4% | 596,000 |
| 2017/08/17 | 1,189 | 1,190 | 1,175 | 1,179 | -11 | -0.9% | 781,000 |
| 2017/08/16 | 1,187 | 1,196 | 1,183 | 1,190 | -8 | -0.7% | 565,000 |
| 2017/08/15 | 1,208 | 1,208 | 1,195 | 1,198 | +10 | +0.8% | 549,000 |
| 2017/08/14 | 1,185 | 1,204 | 1,177 | 1,188 | -19 | -1.6% | 952,000 |
| 2017/08/10 | 1,219 | 1,219 | 1,196 | 1,207 | -13 | -1.1% | 969,000 |
| 2017/08/09 | 1,228 | 1,231 | 1,216 | 1,220 | -10 | -0.8% | 845,000 |
| 2017/08/08 | 1,236 | 1,245 | 1,229 | 1,230 | -15 | -1.2% | 596,000 |
| 2017/08/07 | 1,265 | 1,265 | 1,240 | 1,245 | -12 | -1% | 797,000 |
| 2017/08/04 | 1,238 | 1,270 | 1,236 | 1,257 | +4 | +0.3% | 713,000 |
| 2017/08/03 | 1,240 | 1,260 | 1,235 | 1,253 | +33 | +2.7% | 988,000 |
| 2017/08/02 | 1,220 | 1,229 | 1,200 | 1,220 | +2 | +0.2% | 798,000 |
| 2017/08/01 | 1,188 | 1,225 | 1,188 | 1,218 | +38 | +3.2% | 1,903,000 |
| 2017/07/31 | 1,128 | 1,208 | 1,097 | 1,180 | +38 | +3.3% | 2,604,000 |
| 2017/07/28 | 1,127 | 1,142 | 1,125 | 1,142 | +22 | +2% | 721,000 |
| 2017/07/27 | 1,148 | 1,149 | 1,118 | 1,120 | -27 | -2.4% | 994,000 |
| 2017/07/26 | 1,141 | 1,147 | 1,136 | 1,147 | +10 | +0.9% | 381,000 |
| 2017/07/25 | 1,145 | 1,145 | 1,134 | 1,137 | -8 | -0.7% | 348,000 |
| 2017/07/24 | 1,149 | 1,150 | 1,141 | 1,145 | -10 | -0.9% | 325,000 |
| 2017/07/21 | 1,166 | 1,166 | 1,151 | 1,155 | -9 | -0.8% | 410,000 |
| 2017/07/20 | 1,143 | 1,164 | 1,139 | 1,164 | +24 | +2.1% | 653,000 |
| 2017/07/19 | 1,121 | 1,142 | 1,121 | 1,140 | +12 | +1.1% | 381,000 |
| 2017/07/18 | 1,124 | 1,131 | 1,122 | 1,128 | +6 | +0.5% | 416,000 |
| 2017/07/14 | 1,128 | 1,133 | 1,118 | 1,122 | -6 | -0.5% | 442,000 |
| 2017/07/13 | 1,135 | 1,144 | 1,125 | 1,128 | -4 | -0.4% | 365,000 |
| 2017/07/12 | 1,136 | 1,147 | 1,128 | 1,132 | -18 | -1.6% | 452,000 |
| 2017/07/11 | 1,126 | 1,150 | 1,124 | 1,150 | +29 | +2.6% | 615,000 |
| 2017/07/10 | 1,132 | 1,133 | 1,116 | 1,121 | -11 | -1% | 1,043,000 |
| 2017/07/07 | 1,159 | 1,161 | 1,121 | 1,132 | -42 | -3.6% | 1,430,000 |
| 2017/07/06 | 1,156 | 1,177 | 1,156 | 1,174 | +2 | +0.2% | 471,000 |
| 2017/07/05 | 1,161 | 1,172 | 1,156 | 1,172 | +5 | +0.4% | 496,000 |
| 2017/07/04 | 1,185 | 1,185 | 1,165 | 1,167 | -16 | -1.4% | 530,000 |
| 2017/07/03 | 1,177 | 1,193 | 1,177 | 1,183 | +1 | +0.1% | 481,000 |
| 2017/06/30 | 1,172 | 1,186 | 1,167 | 1,182 | +7 | +0.6% | 944,000 |
| 2017/06/29 | 1,169 | 1,177 | 1,165 | 1,175 | +12 | +1% | 352,000 |
| 2017/06/28 | 1,156 | 1,176 | 1,156 | 1,163 | -14 | -1.2% | 640,000 |
| 2017/06/27 | 1,174 | 1,183 | 1,172 | 1,177 | -7 | -0.6% | 403,000 |
| 2017/06/26 | 1,190 | 1,194 | 1,184 | 1,184 | -8 | -0.7% | 287,000 |
| 2017/06/23 | 1,188 | 1,197 | 1,188 | 1,192 | -3 | -0.3% | 376,000 |
1951～
2000
件表示中 / 3773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 | 397,800円 | +4.6% | +7.6% | 2.26% | 17.68倍 | 2.21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 |
| 住友林 | 168,600円 | +13.0% | -14.1% | 2.97% | 10.74倍 | 1.17倍 |
|
注文住宅の国内大手。利益柱の米国事業は戸建て分譲と集合住宅開発を展開。持分適用に熊谷組 |
| Ｙ Ｔ Ｌ | 89,000円 | - | - | - | - | - |
|
- |
| 長谷工 | 243,500円 | +4.5% | +1.9% | 3.70% | 11.96倍 | 1.24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 | 897,300円 | +7.4% | +8.7% | 1.94% | 20.46倍 | 3.25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
