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 |
|---|---|---|---|---|---|---|---|
| 2010/09/28 | 495 | 497 | 494 | 497 | -3 | -0.6% | 144,000 |
| 2010/09/27 | 496 | 500 | 493 | 500 | +5 | +1% | 207,000 |
| 2010/09/24 | 499 | 501 | 495 | 495 | -5 | -1% | 332,000 |
| 2010/09/22 | 501 | 504 | 500 | 500 | -3 | -0.6% | 274,000 |
| 2010/09/21 | 514 | 514 | 500 | 503 | -3 | -0.6% | 356,000 |
| 2010/09/17 | 499 | 509 | 498 | 506 | +8 | +1.6% | 511,000 |
| 2010/09/16 | 503 | 503 | 497 | 498 | -2 | -0.4% | 174,000 |
| 2010/09/15 | 495 | 504 | 495 | 500 | +4 | +0.8% | 304,000 |
| 2010/09/14 | 495 | 498 | 493 | 496 | -2 | -0.4% | 399,000 |
| 2010/09/13 | 499 | 503 | 495 | 498 | +1 | +0.2% | 325,000 |
| 2010/09/10 | 498 | 502 | 496 | 497 | -2 | -0.4% | 358,000 |
| 2010/09/09 | 492 | 500 | 491 | 499 | +8 | +1.6% | 252,000 |
| 2010/09/08 | 491 | 498 | 490 | 491 | -6 | -1.2% | 293,000 |
| 2010/09/07 | 502 | 502 | 495 | 497 | -6 | -1.2% | 353,000 |
| 2010/09/06 | 495 | 504 | 491 | 503 | +6 | +1.2% | 442,000 |
| 2010/09/03 | 494 | 498 | 489 | 497 | +2 | +0.4% | 457,000 |
| 2010/09/02 | 499 | 509 | 491 | 495 | -2 | -0.4% | 514,000 |
| 2010/09/01 | 496 | 499 | 490 | 497 | +1 | +0.2% | 384,000 |
| 2010/08/31 | 504 | 504 | 495 | 496 | -17 | -3.3% | 279,000 |
| 2010/08/30 | 515 | 519 | 507 | 513 | +5 | +1% | 237,000 |
| 2010/08/27 | 498 | 509 | 498 | 508 | +3 | +0.6% | 243,000 |
| 2010/08/26 | 503 | 505 | 498 | 505 | +3 | +0.6% | 177,000 |
| 2010/08/25 | 501 | 507 | 499 | 502 | -5 | -1% | 245,000 |
| 2010/08/24 | 511 | 511 | 503 | 507 | -9 | -1.7% | 234,000 |
| 2010/08/23 | 518 | 520 | 514 | 516 | -1 | -0.2% | 249,000 |
| 2010/08/20 | 516 | 523 | 515 | 517 | -7 | -1.3% | 184,000 |
| 2010/08/19 | 529 | 530 | 521 | 524 | -4 | -0.8% | 290,000 |
| 2010/08/18 | 523 | 532 | 518 | 528 | +10 | +1.9% | 445,000 |
| 2010/08/17 | 516 | 518 | 512 | 518 | -1 | -0.2% | 237,000 |
| 2010/08/16 | 505 | 519 | 498 | 519 | +8 | +1.6% | 359,000 |
| 2010/08/13 | 512 | 513 | 504 | 511 | -3 | -0.6% | 449,000 |
| 2010/08/12 | 507 | 516 | 505 | 514 | -3 | -0.6% | 255,000 |
| 2010/08/11 | 525 | 526 | 515 | 517 | -16 | -3% | 548,000 |
| 2010/08/10 | 537 | 541 | 528 | 533 | -4 | -0.7% | 579,000 |
| 2010/08/09 | 533 | 538 | 531 | 537 | -3 | -0.6% | 336,000 |
| 2010/08/06 | 534 | 541 | 534 | 540 | +7 | +1.3% | 458,000 |
| 2010/08/05 | 530 | 535 | 527 | 533 | +10 | +1.9% | 355,000 |
| 2010/08/04 | 525 | 526 | 519 | 523 | -7 | -1.3% | 506,000 |
| 2010/08/03 | 529 | 535 | 528 | 530 | +3 | +0.6% | 586,000 |
| 2010/08/02 | 523 | 530 | 518 | 527 | +14 | +2.7% | 670,000 |
| 2010/07/30 | 515 | 516 | 510 | 513 | +2 | +0.4% | 568,000 |
| 2010/07/29 | 516 | 517 | 509 | 511 | -5 | -1% | 265,000 |
| 2010/07/28 | 518 | 520 | 511 | 516 | +3 | +0.6% | 453,000 |
| 2010/07/27 | 505 | 515 | 504 | 513 | +8 | +1.6% | 321,000 |
| 2010/07/26 | 509 | 512 | 504 | 505 | ±0 | ±0% | 210,000 |
| 2010/07/23 | 497 | 511 | 497 | 505 | +13 | +2.6% | 331,000 |
| 2010/07/22 | 495 | 502 | 491 | 492 | -8 | -1.6% | 621,000 |
| 2010/07/21 | 507 | 508 | 498 | 500 | -3 | -0.6% | 520,000 |
| 2010/07/20 | 505 | 507 | 498 | 503 | -18 | -3.5% | 899,000 |
| 2010/07/16 | 523 | 525 | 518 | 521 | -2 | -0.4% | 245,000 |
3601～
3650
件表示中 / 3722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 | 319,800円 | +4.6% | +7.6% | 2.81% | 14.21倍 | 1.78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 |
| きんでん | 405,900円 | +3.5% | +8.4% | 2.46% | 15.47倍 | 1.34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 |
| Ｙ Ｔ Ｌ | 71,000円 | - | - | - | - | - |
|
- |
| 長谷工 | 214,300円 | +4.5% | +1.9% | 4.20% | 10.62倍 | 1.10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 | 678,800円 | +7.4% | +8.7% | 2.55% | 15.55倍 | 2.47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
