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 |
|---|---|---|---|---|---|---|---|
| 2025/07/17 | 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 |
| 2025/07/03 | 6,152 | 6,155 | 5,934 | 6,008 | -120 | -2% | 380,800 |
| 2025/07/02 | 6,079 | 6,152 | 6,079 | 6,128 | +14 | +0.2% | 216,800 |
| 2025/07/01 | 5,997 | 6,144 | 5,968 | 6,114 | +143 | +2.4% | 303,100 |
| 2025/06/30 | 5,912 | 6,019 | 5,901 | 5,971 | +98 | +1.7% | 215,300 |
| 2025/06/27 | 5,900 | 5,912 | 5,852 | 5,873 | -20 | -0.3% | 237,900 |
| 2025/06/26 | 5,830 | 5,898 | 5,829 | 5,893 | +59 | +1% | 228,400 |
| 2025/06/25 | 5,789 | 5,864 | 5,759 | 5,834 | +39 | +0.7% | 182,600 |
| 2025/06/24 | 5,850 | 5,850 | 5,733 | 5,795 | -14 | -0.2% | 210,500 |
| 2025/06/23 | 5,770 | 5,847 | 5,748 | 5,809 | +13 | +0.2% | 156,300 |
| 2025/06/20 | 5,862 | 5,872 | 5,796 | 5,796 | -66 | -1.1% | 213,200 |
| 2025/06/19 | 5,789 | 5,874 | 5,778 | 5,862 | +73 | +1.3% | 218,800 |
| 2025/06/18 | 5,799 | 5,822 | 5,766 | 5,789 | +32 | +0.6% | 258,600 |
| 2025/06/17 | 5,762 | 5,810 | 5,741 | 5,757 | -5 | -0.1% | 304,400 |
| 2025/06/16 | 5,727 | 5,788 | 5,715 | 5,762 | +106 | +1.9% | 377,700 |
| 2025/06/13 | 5,650 | 5,693 | 5,634 | 5,656 | +12 | +0.2% | 310,000 |
| 2025/06/12 | 5,574 | 5,663 | 5,513 | 5,644 | +164 | +3% | 337,600 |
| 2025/06/11 | 5,512 | 5,518 | 5,460 | 5,480 | +35 | +0.6% | 218,100 |
| 2025/06/10 | 5,369 | 5,517 | 5,366 | 5,445 | +58 | +1.1% | 319,800 |
| 2025/06/09 | 5,388 | 5,419 | 5,360 | 5,387 | +56 | +1.1% | 219,200 |
| 2025/06/06 | 5,298 | 5,356 | 5,298 | 5,331 | +43 | +0.8% | 173,600 |
| 2025/06/05 | 5,284 | 5,341 | 5,255 | 5,288 | -41 | -0.8% | 147,400 |
| 2025/06/04 | 5,337 | 5,378 | 5,320 | 5,329 | +49 | +0.9% | 162,300 |
| 2025/06/03 | 5,300 | 5,300 | 5,251 | 5,280 | -23 | -0.4% | 133,900 |
| 2025/06/02 | 5,275 | 5,314 | 5,261 | 5,303 | -11 | -0.2% | 146,500 |
| 2025/05/30 | 5,250 | 5,349 | 5,245 | 5,314 | +43 | +0.8% | 208,400 |
| 2025/05/29 | 5,285 | 5,320 | 5,242 | 5,271 | +15 | +0.3% | 161,700 |
| 2025/05/28 | 5,280 | 5,285 | 5,232 | 5,256 | +12 | +0.2% | 194,200 |
| 2025/05/27 | 5,242 | 5,264 | 5,210 | 5,244 | +29 | +0.6% | 146,700 |
| 2025/05/26 | 5,172 | 5,262 | 5,158 | 5,215 | +43 | +0.8% | 232,300 |
| 2025/05/23 | 5,071 | 5,172 | 5,071 | 5,172 | +101 | +2% | 292,300 |
| 2025/05/22 | 5,094 | 5,130 | 5,056 | 5,071 | -56 | -1.1% | 252,100 |
| 2025/05/21 | 5,088 | 5,150 | 5,067 | 5,127 | +69 | +1.4% | 176,000 |
| 2025/05/20 | 5,150 | 5,221 | 5,045 | 5,058 | -43 | -0.8% | 426,800 |
| 2025/05/19 | 5,046 | 5,127 | 5,046 | 5,101 | +52 | +1% | 196,200 |
| 2025/05/16 | 4,985 | 5,098 | 4,950 | 5,049 | +145 | +3% | 217,600 |
| 2025/05/15 | 4,935 | 4,955 | 4,889 | 4,904 | -73 | -1.5% | 122,600 |
| 2025/05/14 | 4,934 | 4,983 | 4,905 | 4,977 | +16 | +0.3% | 132,000 |
| 2025/05/13 | 5,078 | 5,090 | 4,934 | 4,961 | -95 | -1.9% | 161,700 |
| 2025/05/12 | 5,016 | 5,062 | 4,971 | 5,056 | +41 | +0.8% | 194,400 |
| 2025/05/09 | 4,990 | 5,066 | 4,932 | 5,015 | +49 | +1% | 162,400 |
1～
50
件表示中 / 3744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 | 620,800円 | +3.4% | +6.9% | 2.90% | 13.72倍 | 1.42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 |
| 高砂熱 | 739,500円 | +7.4% | +8.7% | 2.34% | 16.86倍 | 2.68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 | 346,100円 | +0.9% | -1.4% | 3.47% | 13.05倍 | 1.08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 | 193,900円 | +5.8% | +10.3% | 3.40% | 13.28倍 | 1.24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 |
| インフロニアＨＤ | 123,600円 | +5.8% | +3.3% | 4.85% | 9.92倍 | 0.73倍 |
|
２１年１０月、前田建設工業、前田道路、前田製作所が株式移転による共同持株会社を設立して誕生 |
市場注目の銘柄
チャート関連のコラム
