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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 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 |
| 2010/06/03 | 563 | 567 | 559 | 565 | +2 | +0.4% | 390,000 |
| 2010/06/02 | 565 | 566 | 558 | 563 | -7 | -1.2% | 590,000 |
| 2010/06/01 | 558 | 571 | 553 | 570 | +14 | +2.5% | 584,000 |
| 2010/05/31 | 546 | 559 | 546 | 556 | +12 | +2.2% | 519,000 |
| 2010/05/28 | 545 | 546 | 540 | 544 | +6 | +1.1% | 668,000 |
| 2010/05/27 | 543 | 547 | 537 | 538 | -4 | -0.7% | 449,000 |
| 2010/05/26 | 545 | 552 | 539 | 542 | -9 | -1.6% | 527,000 |
| 2010/05/25 | 554 | 562 | 548 | 551 | -9 | -1.6% | 607,000 |
| 2010/05/24 | 561 | 568 | 557 | 560 | ±0 | ±0% | 355,000 |
| 2010/05/21 | 565 | 565 | 555 | 560 | -15 | -2.6% | 444,000 |
| 2010/05/20 | 571 | 578 | 569 | 575 | -2 | -0.3% | 438,000 |
| 2010/05/19 | 586 | 587 | 567 | 577 | -9 | -1.5% | 683,000 |
| 2010/05/18 | 592 | 599 | 582 | 586 | -2 | -0.3% | 609,000 |
| 2010/05/17 | 594 | 594 | 581 | 588 | -8 | -1.3% | 671,000 |
| 2010/05/14 | 588 | 601 | 587 | 596 | +2 | +0.3% | 572,000 |
| 2010/05/13 | 596 | 597 | 586 | 594 | +4 | +0.7% | 656,000 |
| 2010/05/12 | 599 | 599 | 580 | 590 | -10 | -1.7% | 893,000 |
| 2010/05/11 | 606 | 606 | 596 | 600 | -3 | -0.5% | 660,000 |
| 2010/05/10 | 599 | 604 | 592 | 603 | +2 | +0.3% | 375,000 |
| 2010/05/07 | 610 | 611 | 597 | 601 | -13 | -2.1% | 818,000 |
3651～
3700
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
