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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 3,920 | 3,970 | 3,910 | 3,955 | ±0 | ±0% | 96,700 |
| 2021/08/31 | 3,925 | 3,985 | 3,925 | 3,955 | -15 | -0.4% | 102,000 |
| 2021/08/30 | 3,900 | 3,975 | 3,900 | 3,970 | +90 | +2.3% | 127,600 |
| 2021/08/27 | 3,870 | 3,895 | 3,865 | 3,880 | -5 | -0.1% | 67,800 |
| 2021/08/26 | 3,880 | 3,895 | 3,865 | 3,885 | +25 | +0.6% | 57,900 |
| 2021/08/25 | 3,860 | 3,885 | 3,850 | 3,860 | ±0 | ±0% | 81,900 |
| 2021/08/24 | 3,890 | 3,895 | 3,850 | 3,860 | -5 | -0.1% | 79,400 |
| 2021/08/23 | 3,885 | 3,910 | 3,865 | 3,865 | +15 | +0.4% | 94,900 |
| 2021/08/20 | 3,845 | 3,860 | 3,830 | 3,850 | +50 | +1.3% | 84,800 |
| 2021/08/19 | 3,805 | 3,815 | 3,780 | 3,800 | -30 | -0.8% | 68,100 |
| 2021/08/18 | 3,825 | 3,880 | 3,825 | 3,830 | +10 | +0.3% | 77,800 |
| 2021/08/17 | 3,795 | 3,835 | 3,790 | 3,820 | +25 | +0.7% | 107,200 |
| 2021/08/16 | 3,830 | 3,845 | 3,785 | 3,795 | -30 | -0.8% | 97,000 |
| 2021/08/13 | 3,790 | 3,845 | 3,785 | 3,825 | +20 | +0.5% | 109,800 |
| 2021/08/12 | 3,820 | 3,835 | 3,790 | 3,805 | +50 | +1.3% | 93,900 |
| 2021/08/11 | 3,805 | 3,810 | 3,740 | 3,755 | -15 | -0.4% | 83,400 |
| 2021/08/10 | 3,755 | 3,780 | 3,740 | 3,770 | +20 | +0.5% | 119,800 |
| 2021/08/06 | 3,780 | 3,790 | 3,750 | 3,750 | -20 | -0.5% | 93,500 |
| 2021/08/05 | 3,755 | 3,800 | 3,745 | 3,770 | -45 | -1.2% | 105,900 |
| 2021/08/04 | 3,915 | 3,920 | 3,800 | 3,815 | -75 | -1.9% | 98,000 |
| 2021/08/03 | 3,865 | 3,900 | 3,845 | 3,890 | -30 | -0.8% | 81,000 |
| 2021/08/02 | 3,925 | 3,960 | 3,875 | 3,920 | +35 | +0.9% | 156,400 |
| 2021/07/30 | 3,780 | 3,885 | 3,765 | 3,885 | +105 | +2.8% | 209,900 |
| 2021/07/29 | 3,775 | 3,810 | 3,760 | 3,780 | -10 | -0.3% | 92,800 |
| 2021/07/28 | 3,750 | 3,800 | 3,745 | 3,790 | +25 | +0.7% | 65,200 |
| 2021/07/27 | 3,755 | 3,780 | 3,730 | 3,765 | +10 | +0.3% | 122,400 |
| 2021/07/26 | 3,790 | 3,790 | 3,735 | 3,755 | +30 | +0.8% | 91,900 |
| 2021/07/21 | 3,695 | 3,735 | 3,695 | 3,725 | +65 | +1.8% | 69,100 |
| 2021/07/20 | 3,605 | 3,670 | 3,605 | 3,660 | +5 | +0.1% | 88,400 |
| 2021/07/19 | 3,625 | 3,660 | 3,605 | 3,655 | -25 | -0.7% | 91,600 |
| 2021/07/16 | 3,700 | 3,715 | 3,660 | 3,680 | -50 | -1.3% | 64,700 |
| 2021/07/15 | 3,790 | 3,830 | 3,715 | 3,730 | -60 | -1.6% | 123,500 |
| 2021/07/14 | 3,760 | 3,825 | 3,760 | 3,790 | +50 | +1.3% | 140,700 |
| 2021/07/13 | 3,660 | 3,745 | 3,650 | 3,740 | +95 | +2.6% | 167,300 |
| 2021/07/12 | 3,605 | 3,650 | 3,600 | 3,645 | +95 | +2.7% | 110,500 |
| 2021/07/09 | 3,490 | 3,560 | 3,475 | 3,550 | +10 | +0.3% | 127,700 |
| 2021/07/08 | 3,540 | 3,575 | 3,520 | 3,540 | -15 | -0.4% | 173,000 |
| 2021/07/07 | 3,500 | 3,595 | 3,500 | 3,555 | -30 | -0.8% | 128,100 |
| 2021/07/06 | 3,575 | 3,600 | 3,555 | 3,585 | +10 | +0.3% | 80,500 |
| 2021/07/05 | 3,575 | 3,590 | 3,560 | 3,575 | -20 | -0.6% | 66,200 |
| 2021/07/02 | 3,565 | 3,595 | 3,565 | 3,595 | +55 | +1.6% | 61,400 |
| 2021/07/01 | 3,570 | 3,590 | 3,535 | 3,540 | -25 | -0.7% | 61,000 |
| 2021/06/30 | 3,570 | 3,605 | 3,565 | 3,565 | -45 | -1.2% | 140,200 |
| 2021/06/29 | 3,620 | 3,630 | 3,595 | 3,610 | -15 | -0.4% | 119,600 |
| 2021/06/28 | 3,675 | 3,700 | 3,620 | 3,625 | -5 | -0.1% | 122,700 |
| 2021/06/25 | 3,620 | 3,640 | 3,610 | 3,630 | +25 | +0.7% | 151,400 |
| 2021/06/24 | 3,600 | 3,650 | 3,575 | 3,605 | +55 | +1.5% | 220,600 |
| 2021/06/23 | 3,550 | 3,565 | 3,525 | 3,550 | -5 | -0.1% | 171,800 |
| 2021/06/22 | 3,525 | 3,600 | 3,490 | 3,555 | +170 | +5% | 302,900 |
| 2021/06/21 | 3,385 | 3,410 | 3,350 | 3,385 | -40 | -1.2% | 149,400 |
951～
1000
件表示中 / 3745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 | 622,000円 | +3.4% | +6.9% | 2.89% | 13.75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 | 748,700円 | +7.4% | +8.7% | 2.31% | 17.07倍 | 2.71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 | 342,400円 | +0.9% | -1.4% | 3.50% | 12.91倍 | 1.07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 | 193,000円 | +5.8% | +10.3% | 3.42% | 13.22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 | 124,200円 | +5.8% | +3.3% | 4.83% | 9.97倍 | 0.74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
