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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 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 |
| 2010/07/15 | 526 | 528 | 522 | 523 | -5 | -0.9% | 258,000 |
| 2010/07/14 | 525 | 533 | 523 | 528 | +8 | +1.5% | 319,000 |
| 2010/07/13 | 533 | 533 | 520 | 520 | -9 | -1.7% | 324,000 |
| 2010/07/12 | 531 | 539 | 528 | 529 | -6 | -1.1% | 454,000 |
| 2010/07/09 | 538 | 539 | 530 | 535 | ±0 | ±0% | 355,000 |
| 2010/07/08 | 539 | 540 | 530 | 535 | +5 | +0.9% | 273,000 |
| 2010/07/07 | 528 | 530 | 523 | 530 | -1 | -0.2% | 210,000 |
| 2010/07/06 | 519 | 532 | 516 | 531 | +6 | +1.1% | 428,000 |
| 2010/07/05 | 522 | 532 | 521 | 525 | ±0 | ±0% | 362,000 |
| 2010/07/02 | 526 | 531 | 520 | 525 | +2 | +0.4% | 327,000 |
| 2010/07/01 | 528 | 528 | 521 | 523 | -4 | -0.8% | 364,000 |
| 2010/06/30 | 535 | 540 | 526 | 527 | -13 | -2.4% | 527,000 |
| 2010/06/29 | 541 | 544 | 538 | 540 | ±0 | ±0% | 256,000 |
| 2010/06/28 | 541 | 541 | 537 | 540 | -2 | -0.4% | 206,000 |
| 2010/06/25 | 545 | 545 | 541 | 542 | -7 | -1.3% | 219,000 |
| 2010/06/24 | 550 | 554 | 548 | 549 | -1 | -0.2% | 186,000 |
| 2010/06/23 | 554 | 554 | 549 | 550 | -11 | -2% | 198,000 |
| 2010/06/22 | 557 | 564 | 557 | 561 | +2 | +0.4% | 305,000 |
| 2010/06/21 | 567 | 567 | 557 | 559 | +10 | +1.8% | 461,000 |
| 2010/06/18 | 547 | 550 | 541 | 549 | +3 | +0.5% | 737,000 |
| 2010/06/17 | 558 | 558 | 544 | 546 | -14 | -2.5% | 524,000 |
| 2010/06/16 | 559 | 561 | 554 | 560 | +6 | +1.1% | 351,000 |
| 2010/06/15 | 560 | 560 | 553 | 554 | -4 | -0.7% | 231,000 |
| 2010/06/14 | 557 | 560 | 555 | 558 | +10 | +1.8% | 304,000 |
| 2010/06/11 | 554 | 554 | 547 | 548 | -1 | -0.2% | 498,000 |
| 2010/06/10 | 551 | 551 | 543 | 549 | -2 | -0.4% | 288,000 |
| 2010/06/09 | 550 | 551 | 542 | 551 | -1 | -0.2% | 275,000 |
| 2010/06/08 | 556 | 557 | 549 | 552 | -4 | -0.7% | 415,000 |
| 2010/06/07 | 563 | 566 | 555 | 556 | -24 | -4.1% | 347,000 |
| 2010/06/04 | 571 | 583 | 569 | 580 | +15 | +2.7% | 750,000 |
3601～
3650
件表示中 / 3692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 | 283,700円 | +4.6% | +7.6% | 3.17% | 12.61倍 | 1.58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 |
| Ｙ Ｔ Ｌ | 65,000円 | - | - | - | - | - |
|
- |
| 長谷工 | 202,600円 | +7.8% | -4.0% | 4.20% | 18.44倍 | 1.04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 | 643,100円 | +4.9% | +33.5% | 2.60% | 15.53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 |
| コムシスＨＤ | 321,100円 | +5.0% | +0.3% | 3.43% | 13.99倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
