九電工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 7,366 | 7,416 | 7,329 | 7,407 | +41 | +0.6% | 108,600 |
| 2025/09/12 | 7,365 | 7,400 | 7,303 | 7,366 | ±0 | ±0% | 191,100 |
| 2025/09/11 | 7,418 | 7,449 | 7,342 | 7,366 | +47 | +0.6% | 163,300 |
| 2025/09/10 | 7,249 | 7,319 | 7,217 | 7,319 | +82 | +1.1% | 83,000 |
| 2025/09/09 | 7,239 | 7,300 | 7,188 | 7,237 | +46 | +0.6% | 123,200 |
| 2025/09/08 | 7,209 | 7,209 | 7,131 | 7,191 | -3 | ±0% | 142,600 |
| 2025/09/05 | 7,249 | 7,249 | 7,166 | 7,194 | -19 | -0.3% | 129,800 |
| 2025/09/04 | 7,122 | 7,244 | 7,121 | 7,213 | +92 | +1.3% | 124,800 |
| 2025/09/03 | 7,200 | 7,223 | 7,098 | 7,121 | -86 | -1.2% | 139,400 |
| 2025/09/02 | 7,145 | 7,243 | 7,101 | 7,207 | +12 | +0.2% | 162,700 |
| 2025/09/01 | 7,099 | 7,219 | 7,076 | 7,195 | +87 | +1.2% | 119,500 |
| 2025/08/29 | 7,054 | 7,132 | 7,025 | 7,108 | +33 | +0.5% | 131,900 |
| 2025/08/28 | 6,975 | 7,075 | 6,966 | 7,075 | +49 | +0.7% | 209,300 |
| 2025/08/27 | 6,948 | 7,073 | 6,942 | 7,026 | -5 | -0.1% | 213,500 |
| 2025/08/26 | 7,067 | 7,121 | 6,988 | 7,031 | -36 | -0.5% | 177,100 |
| 2025/08/25 | 7,174 | 7,203 | 7,043 | 7,067 | -109 | -1.5% | 179,800 |
| 2025/08/22 | 7,123 | 7,196 | 7,110 | 7,176 | +48 | +0.7% | 148,600 |
| 2025/08/21 | 7,063 | 7,146 | 7,040 | 7,128 | +17 | +0.2% | 213,200 |
| 2025/08/20 | 7,105 | 7,143 | 7,023 | 7,111 | -53 | -0.7% | 233,500 |
| 2025/08/19 | 7,191 | 7,195 | 7,120 | 7,164 | -45 | -0.6% | 213,400 |
| 2025/08/18 | 7,247 | 7,272 | 7,173 | 7,209 | -58 | -0.8% | 267,300 |
| 2025/08/15 | 7,221 | 7,272 | 7,187 | 7,267 | -5 | -0.1% | 150,900 |
| 2025/08/14 | 7,271 | 7,293 | 7,173 | 7,272 | -1 | ±0% | 204,100 |
| 2025/08/13 | 7,283 | 7,292 | 7,175 | 7,273 | +31 | +0.4% | 221,500 |
| 2025/08/12 | 7,250 | 7,306 | 7,200 | 7,242 | +49 | +0.7% | 318,400 |
| 2025/08/08 | 7,148 | 7,240 | 7,118 | 7,193 | +72 | +1% | 279,800 |
| 2025/08/07 | 7,150 | 7,178 | 7,067 | 7,121 | +54 | +0.8% | 347,100 |
| 2025/08/06 | 6,922 | 7,088 | 6,893 | 7,067 | +196 | +2.9% | 367,100 |
| 2025/08/05 | 6,810 | 6,910 | 6,762 | 6,871 | +161 | +2.4% | 397,600 |
| 2025/08/04 | 6,592 | 6,720 | 6,564 | 6,710 | +100 | +1.5% | 309,600 |
| 2025/08/01 | 6,421 | 6,674 | 6,406 | 6,610 | +153 | +2.4% | 335,900 |
| 2025/07/31 | 6,444 | 6,482 | 6,410 | 6,457 | -7 | -0.1% | 281,600 |
| 2025/07/30 | 6,408 | 6,487 | 6,395 | 6,464 | +39 | +0.6% | 279,800 |
| 2025/07/29 | 6,580 | 6,580 | 6,388 | 6,425 | -157 | -2.4% | 511,000 |
| 2025/07/28 | 6,876 | 7,000 | 6,581 | 6,582 | -94 | -1.4% | 941,400 |
| 2025/07/25 | 6,260 | 6,828 | 6,200 | 6,676 | +480 | +7.7% | 994,100 |
| 2025/07/24 | 6,140 | 6,218 | 6,090 | 6,196 | +32 | +0.5% | 320,500 |
| 2025/07/23 | 6,237 | 6,239 | 6,140 | 6,164 | -73 | -1.2% | 220,200 |
| 2025/07/22 | 6,250 | 6,280 | 6,165 | 6,237 | +17 | +0.3% | 151,700 |
| 2025/07/18 | 6,213 | 6,224 | 6,158 | 6,220 | +12 | +0.2% | 157,700 |
| 2025/07/17 | 6,191 | 6,240 | 6,186 | 6,208 | -26 | -0.4% | 266,800 |
| 2025/07/16 | 6,197 | 6,258 | 6,183 | 6,234 | +16 | +0.3% | 124,500 |
| 2025/07/15 | 6,315 | 6,315 | 6,218 | 6,218 | -43 | -0.7% | 156,600 |
| 2025/07/14 | 6,229 | 6,277 | 6,194 | 6,261 | +45 | +0.7% | 162,500 |
| 2025/07/11 | 6,276 | 6,309 | 6,203 | 6,216 | -29 | -0.5% | 195,000 |
| 2025/07/10 | 6,165 | 6,280 | 6,164 | 6,245 | +80 | +1.3% | 258,500 |
| 2025/07/09 | 6,158 | 6,207 | 6,142 | 6,165 | -23 | -0.4% | 137,500 |
| 2025/07/08 | 6,127 | 6,209 | 6,120 | 6,188 | +31 | +0.5% | 271,800 |
| 2025/07/07 | 6,180 | 6,205 | 6,128 | 6,157 | -11 | -0.2% | 215,200 |
| 2025/07/04 | 6,092 | 6,220 | 6,048 | 6,168 | +160 | +2.7% | 317,700 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「九電工」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 |
|---|---|---|---|---|---|---|---|---|
| 九電工 | 740,700円 | +3.4% | +6.9% | 2.43% | 16.37倍 | 1.69倍 |
|
九州本拠に首都圏へ展開。九州電力系だが九電向けの依存度は１割強、東南アジアにも進出 |
| 長谷工 | 253,300円 | +4.5% | +1.9% | 3.55% | 12.37倍 | 1.28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 | 857,200円 | +7.4% | +8.7% | 2.03% | 19.55倍 | 3.10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 | 375,200円 | +0.9% | -1.4% | 3.20% | 14.09倍 | 1.17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 |
| エクシオＧ | 222,400円 | +5.8% | +10.3% | 2.97% | 15.25倍 | 1.42倍 |
|
ＮＴＴ工事など電気通信工事大手。インフラ工事やＩＴ関連を開拓中。海外Ｍ＆Ａにも積極的 |
市場注目の銘柄
チャート関連のコラム
