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 |
|---|---|---|---|---|---|---|---|
| 2020/01/30 | 3,225 | 3,245 | 3,160 | 3,190 | -45 | -1.4% | 172,300 |
| 2020/01/29 | 3,200 | 3,240 | 3,190 | 3,235 | +15 | +0.5% | 116,900 |
| 2020/01/28 | 3,215 | 3,235 | 3,205 | 3,220 | -40 | -1.2% | 167,900 |
| 2020/01/27 | 3,265 | 3,285 | 3,240 | 3,260 | -35 | -1.1% | 167,600 |
| 2020/01/24 | 3,340 | 3,340 | 3,295 | 3,295 | -45 | -1.3% | 170,000 |
| 2020/01/23 | 3,320 | 3,365 | 3,290 | 3,340 | ±0 | ±0% | 231,500 |
| 2020/01/22 | 3,340 | 3,360 | 3,325 | 3,340 | +20 | +0.6% | 191,000 |
| 2020/01/21 | 3,305 | 3,335 | 3,295 | 3,320 | +35 | +1.1% | 184,800 |
| 2020/01/20 | 3,270 | 3,295 | 3,265 | 3,285 | +30 | +0.9% | 137,700 |
| 2020/01/17 | 3,280 | 3,285 | 3,240 | 3,255 | ±0 | ±0% | 194,300 |
| 2020/01/16 | 3,255 | 3,270 | 3,230 | 3,255 | ±0 | ±0% | 118,200 |
| 2020/01/15 | 3,260 | 3,265 | 3,235 | 3,255 | +20 | +0.6% | 144,900 |
| 2020/01/14 | 3,265 | 3,265 | 3,215 | 3,235 | -20 | -0.6% | 140,800 |
| 2020/01/10 | 3,295 | 3,295 | 3,245 | 3,255 | ±0 | ±0% | 145,700 |
| 2020/01/09 | 3,280 | 3,290 | 3,230 | 3,255 | +40 | +1.2% | 146,300 |
| 2020/01/08 | 3,225 | 3,225 | 3,165 | 3,215 | -45 | -1.4% | 221,600 |
| 2020/01/07 | 3,195 | 3,270 | 3,195 | 3,260 | +60 | +1.9% | 203,300 |
| 2020/01/06 | 3,185 | 3,200 | 3,160 | 3,200 | -35 | -1.1% | 210,300 |
| 2019/12/30 | 3,250 | 3,260 | 3,225 | 3,235 | -65 | -2% | 160,300 |
| 2019/12/27 | 3,305 | 3,305 | 3,280 | 3,300 | +5 | +0.2% | 95,700 |
| 2019/12/26 | 3,245 | 3,295 | 3,245 | 3,295 | +20 | +0.6% | 110,400 |
| 2019/12/25 | 3,310 | 3,310 | 3,245 | 3,275 | -10 | -0.3% | 203,500 |
| 2019/12/24 | 3,270 | 3,290 | 3,265 | 3,285 | -20 | -0.6% | 165,000 |
| 2019/12/23 | 3,345 | 3,345 | 3,300 | 3,305 | -15 | -0.5% | 128,900 |
| 2019/12/20 | 3,320 | 3,335 | 3,260 | 3,320 | +20 | +0.6% | 234,800 |
| 2019/12/19 | 3,320 | 3,365 | 3,280 | 3,300 | -60 | -1.8% | 240,600 |
| 2019/12/18 | 3,410 | 3,430 | 3,340 | 3,360 | -95 | -2.7% | 395,000 |
| 2019/12/17 | 3,500 | 3,505 | 3,435 | 3,455 | -70 | -2% | 259,700 |
| 2019/12/16 | 3,585 | 3,600 | 3,525 | 3,525 | -25 | -0.7% | 122,000 |
| 2019/12/13 | 3,575 | 3,585 | 3,525 | 3,550 | +45 | +1.3% | 246,200 |
| 2019/12/12 | 3,520 | 3,525 | 3,490 | 3,505 | +10 | +0.3% | 166,400 |
| 2019/12/11 | 3,550 | 3,550 | 3,485 | 3,495 | -75 | -2.1% | 198,600 |
| 2019/12/10 | 3,595 | 3,600 | 3,560 | 3,570 | -25 | -0.7% | 165,600 |
| 2019/12/09 | 3,600 | 3,605 | 3,560 | 3,595 | +30 | +0.8% | 226,500 |
| 2019/12/06 | 3,540 | 3,595 | 3,525 | 3,565 | -5 | -0.1% | 205,600 |
| 2019/12/05 | 3,555 | 3,580 | 3,530 | 3,570 | +35 | +1% | 265,000 |
| 2019/12/04 | 3,520 | 3,535 | 3,500 | 3,535 | +5 | +0.1% | 190,700 |
| 2019/12/03 | 3,535 | 3,535 | 3,480 | 3,530 | -15 | -0.4% | 150,600 |
| 2019/12/02 | 3,510 | 3,560 | 3,500 | 3,545 | +25 | +0.7% | 143,900 |
| 2019/11/29 | 3,520 | 3,530 | 3,490 | 3,520 | -10 | -0.3% | 163,800 |
| 2019/11/28 | 3,560 | 3,560 | 3,515 | 3,530 | -40 | -1.1% | 124,000 |
| 2019/11/27 | 3,600 | 3,600 | 3,550 | 3,570 | -15 | -0.4% | 111,100 |
| 2019/11/26 | 3,620 | 3,630 | 3,585 | 3,585 | -15 | -0.4% | 182,200 |
| 2019/11/25 | 3,590 | 3,600 | 3,575 | 3,600 | +35 | +1% | 84,200 |
| 2019/11/22 | 3,510 | 3,590 | 3,505 | 3,565 | -5 | -0.1% | 228,500 |
| 2019/11/21 | 3,510 | 3,575 | 3,495 | 3,570 | -30 | -0.8% | 322,800 |
| 2019/11/20 | 3,600 | 3,605 | 3,570 | 3,600 | -30 | -0.8% | 142,900 |
| 2019/11/19 | 3,645 | 3,645 | 3,600 | 3,630 | -10 | -0.3% | 92,200 |
| 2019/11/18 | 3,630 | 3,650 | 3,610 | 3,640 | +20 | +0.6% | 154,300 |
| 2019/11/15 | 3,600 | 3,635 | 3,585 | 3,620 | +20 | +0.6% | 126,000 |
1351～
1400
件表示中 / 3757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 | 706,700円 | +3.4% | +6.9% | 2.55% | 15.62倍 | 1.61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 | 234,000円 | +4.5% | +1.9% | 3.85% | 11.48倍 | 1.19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 | 792,000円 | +7.4% | +8.7% | 2.18% | 18.05倍 | 2.87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 | 359,600円 | +0.9% | -1.4% | 3.34% | 13.58倍 | 1.13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 | 210,400円 | +5.8% | +10.3% | 3.14% | 14.40倍 | 1.35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
