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 |
|---|---|---|---|---|---|---|---|
| 2017/05/08 | 1,109 | 1,135 | 1,100 | 1,129 | +19 | +1.7% | 2,021,000 |
| 2017/05/02 | 1,101 | 1,110 | 1,100 | 1,110 | +5 | +0.5% | 1,213,000 |
| 2017/05/01 | 1,110 | 1,116 | 1,097 | 1,105 | -3 | -0.3% | 1,006,000 |
| 2017/04/28 | 1,041 | 1,112 | 1,041 | 1,108 | +56 | +5.3% | 2,304,000 |
| 2017/04/27 | 1,057 | 1,061 | 1,049 | 1,052 | -3 | -0.3% | 582,000 |
| 2017/04/26 | 1,057 | 1,064 | 1,052 | 1,055 | -3 | -0.3% | 713,000 |
| 2017/04/25 | 1,057 | 1,062 | 1,055 | 1,058 | -9 | -0.8% | 457,000 |
| 2017/04/24 | 1,055 | 1,068 | 1,051 | 1,067 | +16 | +1.5% | 588,000 |
| 2017/04/21 | 1,049 | 1,051 | 1,041 | 1,051 | +12 | +1.2% | 456,000 |
| 2017/04/20 | 1,044 | 1,053 | 1,032 | 1,039 | +7 | +0.7% | 710,000 |
| 2017/04/19 | 1,032 | 1,039 | 1,028 | 1,032 | -10 | -1% | 640,000 |
| 2017/04/18 | 1,021 | 1,045 | 1,021 | 1,042 | +20 | +2% | 695,000 |
| 2017/04/17 | 1,007 | 1,023 | 1,006 | 1,022 | +8 | +0.8% | 318,000 |
| 2017/04/14 | 1,026 | 1,028 | 1,008 | 1,014 | -12 | -1.2% | 626,000 |
| 2017/04/13 | 1,005 | 1,026 | 1,005 | 1,026 | +10 | +1% | 780,000 |
| 2017/04/12 | 1,007 | 1,017 | 1,007 | 1,016 | +2 | +0.2% | 415,000 |
| 2017/04/11 | 1,023 | 1,028 | 1,010 | 1,014 | -11 | -1.1% | 413,000 |
| 2017/04/10 | 1,014 | 1,028 | 1,014 | 1,025 | +18 | +1.8% | 675,000 |
| 2017/04/07 | 998 | 1,012 | 996 | 1,007 | +4 | +0.4% | 992,000 |
| 2017/04/06 | 1,011 | 1,016 | 991 | 1,003 | -21 | -2.1% | 1,058,000 |
| 2017/04/05 | 1,012 | 1,026 | 1,005 | 1,024 | +8 | +0.8% | 886,000 |
| 2017/04/04 | 1,000 | 1,021 | 997 | 1,016 | +16 | +1.6% | 1,133,000 |
| 2017/04/03 | 1,007 | 1,008 | 986 | 1,000 | +5 | +0.5% | 839,000 |
| 2017/03/31 | 1,001 | 1,010 | 995 | 995 | -6 | -0.6% | 701,000 |
| 2017/03/30 | 1,018 | 1,022 | 1,000 | 1,001 | -14 | -1.4% | 629,000 |
| 2017/03/29 | 1,031 | 1,032 | 1,008 | 1,015 | -23 | -2.2% | 735,000 |
| 2017/03/28 | 1,030 | 1,040 | 1,029 | 1,038 | +16 | +1.6% | 583,000 |
| 2017/03/27 | 1,021 | 1,023 | 1,010 | 1,022 | -1 | -0.1% | 516,000 |
| 2017/03/24 | 1,025 | 1,043 | 1,020 | 1,023 | -3 | -0.3% | 731,000 |
| 2017/03/23 | 1,007 | 1,031 | 1,007 | 1,026 | +9 | +0.9% | 955,000 |
| 2017/03/22 | 1,002 | 1,025 | 1,002 | 1,017 | -9 | -0.9% | 957,000 |
| 2017/03/21 | 991 | 1,037 | 991 | 1,026 | +17 | +1.7% | 878,000 |
| 2017/03/17 | 1,015 | 1,028 | 1,005 | 1,009 | +3 | +0.3% | 861,000 |
| 2017/03/16 | 1,016 | 1,020 | 1,004 | 1,006 | -8 | -0.8% | 657,000 |
| 2017/03/15 | 1,020 | 1,030 | 1,014 | 1,014 | -6 | -0.6% | 668,000 |
| 2017/03/14 | 1,013 | 1,027 | 1,003 | 1,020 | +21 | +2.1% | 1,579,000 |
| 2017/03/13 | 980 | 1,000 | 975 | 999 | +25 | +2.6% | 1,199,000 |
| 2017/03/10 | 985 | 985 | 968 | 974 | -3 | -0.3% | 587,000 |
| 2017/03/09 | 972 | 980 | 970 | 977 | +13 | +1.3% | 902,000 |
| 2017/03/08 | 956 | 964 | 953 | 964 | +11 | +1.2% | 526,000 |
| 2017/03/07 | 948 | 959 | 948 | 953 | +5 | +0.5% | 596,000 |
| 2017/03/06 | 959 | 963 | 946 | 948 | -11 | -1.1% | 675,000 |
| 2017/03/03 | 961 | 967 | 956 | 959 | +2 | +0.2% | 930,000 |
| 2017/03/02 | 950 | 959 | 948 | 957 | +17 | +1.8% | 1,056,000 |
| 2017/03/01 | 939 | 943 | 928 | 940 | +8 | +0.9% | 737,000 |
| 2017/02/28 | 932 | 942 | 928 | 932 | +9 | +1% | 723,000 |
| 2017/02/27 | 928 | 931 | 922 | 923 | -7 | -0.8% | 534,000 |
| 2017/02/24 | 928 | 933 | 923 | 930 | +4 | +0.4% | 600,000 |
| 2017/02/23 | 934 | 934 | 918 | 926 | -7 | -0.8% | 669,000 |
| 2017/02/22 | 926 | 933 | 924 | 933 | +10 | +1.1% | 777,000 |
2001～
2050
件表示中 / 3740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 | 332,400円 | +4.6% | +7.6% | 2.71% | 14.77倍 | 1.85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 | 149,500円 | +24.5% | +3.6% | 4.07% | 7.47倍 | 1.00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 |
| きんでん | 441,200円 | +3.5% | +8.4% | 2.27% | 16.80倍 | 1.46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 |
| 長谷工 | 221,600円 | +4.5% | +1.9% | 4.06% | 10.94倍 | 1.13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 | 713,700円 | +7.4% | +8.7% | 2.42% | 16.27倍 | 2.58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
