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 |
|---|---|---|---|---|---|---|---|
| 2019/07/29 | 3,375 | 3,395 | 3,310 | 3,340 | -45 | -1.3% | 186,900 |
| 2019/07/26 | 3,345 | 3,440 | 3,335 | 3,385 | +80 | +2.4% | 305,000 |
| 2019/07/25 | 3,275 | 3,325 | 3,265 | 3,305 | +30 | +0.9% | 217,200 |
| 2019/07/24 | 3,290 | 3,290 | 3,250 | 3,275 | -20 | -0.6% | 166,800 |
| 2019/07/23 | 3,265 | 3,305 | 3,245 | 3,295 | +35 | +1.1% | 128,900 |
| 2019/07/22 | 3,320 | 3,325 | 3,240 | 3,260 | -60 | -1.8% | 242,700 |
| 2019/07/19 | 3,230 | 3,335 | 3,210 | 3,320 | +70 | +2.2% | 186,700 |
| 2019/07/18 | 3,315 | 3,340 | 3,245 | 3,250 | -110 | -3.3% | 197,000 |
| 2019/07/17 | 3,350 | 3,380 | 3,320 | 3,360 | +10 | +0.3% | 106,100 |
| 2019/07/16 | 3,385 | 3,425 | 3,350 | 3,350 | -35 | -1% | 110,100 |
| 2019/07/12 | 3,380 | 3,435 | 3,340 | 3,385 | +15 | +0.4% | 182,800 |
| 2019/07/11 | 3,430 | 3,445 | 3,365 | 3,370 | -75 | -2.2% | 166,800 |
| 2019/07/10 | 3,375 | 3,460 | 3,325 | 3,445 | +60 | +1.8% | 239,100 |
| 2019/07/09 | 3,380 | 3,460 | 3,370 | 3,385 | -10 | -0.3% | 215,900 |
| 2019/07/08 | 3,425 | 3,455 | 3,390 | 3,395 | -50 | -1.5% | 153,900 |
| 2019/07/05 | 3,445 | 3,475 | 3,430 | 3,445 | -5 | -0.1% | 202,200 |
| 2019/07/04 | 3,380 | 3,455 | 3,380 | 3,450 | +90 | +2.7% | 249,100 |
| 2019/07/03 | 3,310 | 3,365 | 3,290 | 3,360 | +35 | +1.1% | 161,800 |
| 2019/07/02 | 3,340 | 3,355 | 3,320 | 3,325 | ±0 | ±0% | 155,100 |
| 2019/07/01 | 3,295 | 3,335 | 3,260 | 3,325 | +90 | +2.8% | 177,600 |
| 2019/06/28 | 3,260 | 3,280 | 3,220 | 3,235 | ±0 | ±0% | 115,800 |
| 2019/06/27 | 3,170 | 3,240 | 3,155 | 3,235 | +85 | +2.7% | 174,500 |
| 2019/06/26 | 3,150 | 3,175 | 3,120 | 3,150 | -5 | -0.2% | 81,300 |
| 2019/06/25 | 3,175 | 3,220 | 3,150 | 3,155 | -15 | -0.5% | 110,000 |
| 2019/06/24 | 3,195 | 3,200 | 3,160 | 3,170 | -60 | -1.9% | 139,900 |
| 2019/06/21 | 3,205 | 3,255 | 3,180 | 3,230 | -5 | -0.2% | 385,100 |
| 2019/06/20 | 3,210 | 3,240 | 3,180 | 3,235 | +30 | +0.9% | 153,100 |
| 2019/06/19 | 3,160 | 3,215 | 3,160 | 3,205 | +85 | +2.7% | 129,700 |
| 2019/06/18 | 3,190 | 3,210 | 3,115 | 3,120 | -75 | -2.3% | 123,800 |
| 2019/06/17 | 3,185 | 3,215 | 3,185 | 3,195 | ±0 | ±0% | 121,600 |
| 2019/06/14 | 3,160 | 3,205 | 3,125 | 3,195 | +45 | +1.4% | 148,400 |
| 2019/06/13 | 3,190 | 3,205 | 3,115 | 3,150 | -65 | -2% | 146,200 |
| 2019/06/12 | 3,270 | 3,275 | 3,215 | 3,215 | -55 | -1.7% | 106,500 |
| 2019/06/11 | 3,230 | 3,310 | 3,230 | 3,270 | +60 | +1.9% | 122,600 |
| 2019/06/10 | 3,180 | 3,235 | 3,175 | 3,210 | +60 | +1.9% | 143,300 |
| 2019/06/07 | 3,120 | 3,160 | 3,100 | 3,150 | +25 | +0.8% | 99,100 |
| 2019/06/06 | 3,110 | 3,170 | 3,100 | 3,125 | +15 | +0.5% | 124,300 |
| 2019/06/05 | 3,115 | 3,120 | 3,080 | 3,110 | +60 | +2% | 174,900 |
| 2019/06/04 | 3,050 | 3,070 | 3,020 | 3,050 | +5 | +0.2% | 143,400 |
| 2019/06/03 | 3,010 | 3,065 | 3,005 | 3,045 | -35 | -1.1% | 171,900 |
| 2019/05/31 | 3,125 | 3,140 | 3,065 | 3,080 | -75 | -2.4% | 226,800 |
| 2019/05/30 | 3,115 | 3,160 | 3,095 | 3,155 | -20 | -0.6% | 131,300 |
| 2019/05/29 | 3,160 | 3,200 | 3,140 | 3,175 | -20 | -0.6% | 169,500 |
| 2019/05/28 | 3,210 | 3,225 | 3,185 | 3,195 | -45 | -1.4% | 185,600 |
| 2019/05/27 | 3,240 | 3,265 | 3,210 | 3,240 | ±0 | ±0% | 128,300 |
| 2019/05/24 | 3,230 | 3,260 | 3,195 | 3,240 | -5 | -0.2% | 97,300 |
| 2019/05/23 | 3,245 | 3,260 | 3,220 | 3,245 | -40 | -1.2% | 106,500 |
| 2019/05/22 | 3,310 | 3,325 | 3,265 | 3,285 | +20 | +0.6% | 208,200 |
| 2019/05/21 | 3,285 | 3,300 | 3,215 | 3,265 | -45 | -1.4% | 160,700 |
| 2019/05/20 | 3,295 | 3,340 | 3,285 | 3,310 | +15 | +0.5% | 131,200 |
1501～
1550
件表示中 / 3785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 | 717,800円 | +3.4% | +6.9% | 2.51% | 15.87倍 | 1.64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 | 253,400円 | +4.5% | +1.9% | 3.55% | 12.38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 | 836,800円 | +7.4% | +8.7% | 2.08% | 19.08倍 | 3.03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 | 374,300円 | +0.9% | -1.4% | 3.21% | 14.06倍 | 1.16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 | 217,600円 | +5.8% | +10.3% | 3.03% | 14.92倍 | 1.39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
