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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 2,979 | 2,995 | 2,940 | 2,993 | +5 | +0.2% | 149,500 |
| 2020/08/19 | 3,020 | 3,050 | 2,987 | 2,988 | -52 | -1.7% | 177,800 |
| 2020/08/18 | 3,050 | 3,080 | 3,025 | 3,040 | +35 | +1.2% | 169,300 |
| 2020/08/17 | 3,045 | 3,055 | 3,000 | 3,005 | -45 | -1.5% | 106,500 |
| 2020/08/14 | 3,090 | 3,110 | 3,050 | 3,050 | -30 | -1% | 139,700 |
| 2020/08/13 | 3,100 | 3,105 | 3,065 | 3,080 | ±0 | ±0% | 118,400 |
| 2020/08/12 | 3,040 | 3,095 | 3,040 | 3,080 | +60 | +2% | 124,400 |
| 2020/08/11 | 2,968 | 3,030 | 2,961 | 3,020 | +47 | +1.6% | 149,900 |
| 2020/08/07 | 2,992 | 3,010 | 2,968 | 2,973 | -4 | -0.1% | 134,200 |
| 2020/08/06 | 2,972 | 3,015 | 2,961 | 2,977 | -14 | -0.5% | 136,800 |
| 2020/08/05 | 2,996 | 3,000 | 2,971 | 2,991 | -5 | -0.2% | 142,600 |
| 2020/08/04 | 2,917 | 3,065 | 2,917 | 2,996 | +129 | +4.5% | 245,100 |
| 2020/08/03 | 2,990 | 3,015 | 2,831 | 2,867 | -108 | -3.6% | 432,900 |
| 2020/07/31 | 3,075 | 3,075 | 2,958 | 2,975 | -145 | -4.6% | 200,300 |
| 2020/07/30 | 3,145 | 3,150 | 3,105 | 3,120 | +10 | +0.3% | 137,400 |
| 2020/07/29 | 3,150 | 3,160 | 3,105 | 3,110 | -70 | -2.2% | 120,300 |
| 2020/07/28 | 3,220 | 3,225 | 3,175 | 3,180 | -25 | -0.8% | 93,400 |
| 2020/07/27 | 3,175 | 3,220 | 3,160 | 3,205 | ±0 | ±0% | 147,600 |
| 2020/07/22 | 3,230 | 3,255 | 3,205 | 3,205 | -25 | -0.8% | 157,000 |
| 2020/07/21 | 3,210 | 3,245 | 3,190 | 3,230 | +15 | +0.5% | 111,400 |
| 2020/07/20 | 3,175 | 3,230 | 3,165 | 3,215 | +30 | +0.9% | 85,700 |
| 2020/07/17 | 3,200 | 3,205 | 3,160 | 3,185 | -20 | -0.6% | 70,600 |
| 2020/07/16 | 3,265 | 3,280 | 3,205 | 3,205 | -20 | -0.6% | 131,900 |
| 2020/07/15 | 3,200 | 3,225 | 3,180 | 3,225 | +65 | +2.1% | 106,000 |
| 2020/07/14 | 3,140 | 3,185 | 3,130 | 3,160 | +30 | +1% | 83,900 |
| 2020/07/13 | 3,125 | 3,155 | 3,105 | 3,130 | +10 | +0.3% | 82,900 |
| 2020/07/10 | 3,100 | 3,155 | 3,080 | 3,120 | -10 | -0.3% | 134,100 |
| 2020/07/09 | 3,135 | 3,145 | 3,085 | 3,130 | -10 | -0.3% | 140,900 |
| 2020/07/08 | 3,145 | 3,210 | 3,125 | 3,140 | -25 | -0.8% | 106,700 |
| 2020/07/07 | 3,215 | 3,215 | 3,145 | 3,165 | -30 | -0.9% | 109,300 |
| 2020/07/06 | 3,150 | 3,225 | 3,135 | 3,195 | +80 | +2.6% | 127,200 |
| 2020/07/03 | 3,135 | 3,140 | 3,075 | 3,115 | +15 | +0.5% | 118,200 |
| 2020/07/02 | 3,130 | 3,140 | 3,095 | 3,100 | -20 | -0.6% | 136,400 |
| 2020/07/01 | 3,160 | 3,200 | 3,110 | 3,120 | -60 | -1.9% | 218,500 |
| 2020/06/30 | 3,185 | 3,220 | 3,170 | 3,180 | +65 | +2.1% | 229,300 |
| 2020/06/29 | 3,135 | 3,150 | 3,100 | 3,115 | -30 | -1% | 137,500 |
| 2020/06/26 | 3,115 | 3,175 | 3,090 | 3,145 | +35 | +1.1% | 264,400 |
| 2020/06/25 | 3,060 | 3,115 | 3,050 | 3,110 | +60 | +2% | 276,700 |
| 2020/06/24 | 3,040 | 3,060 | 3,015 | 3,050 | +10 | +0.3% | 169,500 |
| 2020/06/23 | 3,045 | 3,065 | 2,997 | 3,040 | +30 | +1% | 210,700 |
| 2020/06/22 | 3,025 | 3,030 | 2,991 | 3,010 | ±0 | ±0% | 137,300 |
| 2020/06/19 | 3,020 | 3,020 | 2,960 | 3,010 | +14 | +0.5% | 193,100 |
| 2020/06/18 | 2,958 | 3,010 | 2,950 | 2,996 | +20 | +0.7% | 137,000 |
| 2020/06/17 | 3,020 | 3,025 | 2,966 | 2,976 | -29 | -1% | 164,200 |
| 2020/06/16 | 2,989 | 3,005 | 2,956 | 3,005 | +98 | +3.4% | 195,400 |
| 2020/06/15 | 2,953 | 3,000 | 2,902 | 2,907 | -14 | -0.5% | 167,500 |
| 2020/06/12 | 2,939 | 2,939 | 2,847 | 2,921 | -62 | -2.1% | 319,900 |
| 2020/06/11 | 3,035 | 3,040 | 2,977 | 2,983 | -97 | -3.1% | 292,000 |
| 2020/06/10 | 3,095 | 3,095 | 3,060 | 3,080 | -15 | -0.5% | 173,900 |
| 2020/06/09 | 3,135 | 3,135 | 3,055 | 3,095 | -35 | -1.1% | 210,500 |
1151～
1200
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「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 | 504,000円 | +3.4% | +6.9% | 3.57% | 11.14倍 | 1.15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 | 648,200円 | +4.9% | +33.5% | 2.58% | 15.65倍 | 2.60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 | 324,800円 | +5.0% | +0.3% | 3.39% | 14.15倍 | 1.05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 | 170,200円 | +7.5% | +15.1% | 3.64% | 13.77倍 | 1.13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 | 123,400円 | +6.3% | -0.1% | 4.86% | 9.74倍 | 0.62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
