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 |
|---|---|---|---|---|---|---|---|
| 2014/11/26 | 1,365 | 1,390 | 1,355 | 1,386 | +21 | +1.5% | 403,000 |
| 2014/11/25 | 1,351 | 1,388 | 1,330 | 1,365 | +134 | +10.9% | 924,000 |
| 2014/11/21 | 1,208 | 1,236 | 1,195 | 1,231 | +15 | +1.2% | 160,000 |
| 2014/11/20 | 1,232 | 1,236 | 1,212 | 1,216 | -14 | -1.1% | 173,000 |
| 2014/11/19 | 1,194 | 1,247 | 1,194 | 1,230 | +23 | +1.9% | 357,000 |
| 2014/11/18 | 1,162 | 1,209 | 1,162 | 1,207 | +46 | +4% | 182,000 |
| 2014/11/17 | 1,185 | 1,189 | 1,160 | 1,161 | -43 | -3.6% | 145,000 |
| 2014/11/14 | 1,215 | 1,215 | 1,197 | 1,204 | +12 | +1% | 121,000 |
| 2014/11/13 | 1,190 | 1,197 | 1,185 | 1,192 | -9 | -0.7% | 102,000 |
| 2014/11/12 | 1,222 | 1,222 | 1,195 | 1,201 | -23 | -1.9% | 159,000 |
| 2014/11/11 | 1,230 | 1,240 | 1,222 | 1,224 | -23 | -1.8% | 166,000 |
| 2014/11/10 | 1,213 | 1,252 | 1,206 | 1,247 | +34 | +2.8% | 224,000 |
| 2014/11/07 | 1,217 | 1,231 | 1,207 | 1,213 | -17 | -1.4% | 212,000 |
| 2014/11/06 | 1,251 | 1,262 | 1,222 | 1,230 | -38 | -3% | 256,000 |
| 2014/11/05 | 1,240 | 1,274 | 1,215 | 1,268 | +24 | +1.9% | 315,000 |
| 2014/11/04 | 1,300 | 1,307 | 1,244 | 1,244 | +12 | +1% | 527,000 |
| 2014/10/31 | 1,211 | 1,273 | 1,202 | 1,232 | +66 | +5.7% | 637,000 |
| 2014/10/30 | 1,201 | 1,201 | 1,166 | 1,166 | -5 | -0.4% | 278,000 |
| 2014/10/29 | 1,208 | 1,209 | 1,166 | 1,171 | -22 | -1.8% | 202,000 |
| 2014/10/28 | 1,158 | 1,199 | 1,149 | 1,193 | +35 | +3% | 343,000 |
| 2014/10/27 | 1,177 | 1,182 | 1,145 | 1,158 | -16 | -1.4% | 300,000 |
| 2014/10/24 | 1,178 | 1,186 | 1,160 | 1,174 | -1 | -0.1% | 450,000 |
| 2014/10/23 | 1,209 | 1,210 | 1,171 | 1,175 | -35 | -2.9% | 321,000 |
| 2014/10/22 | 1,180 | 1,220 | 1,177 | 1,210 | +69 | +6% | 550,000 |
| 2014/10/21 | 1,160 | 1,194 | 1,136 | 1,141 | -28 | -2.4% | 401,000 |
| 2014/10/20 | 1,152 | 1,188 | 1,152 | 1,169 | +45 | +4% | 404,000 |
| 2014/10/17 | 1,153 | 1,192 | 1,119 | 1,124 | +13 | +1.2% | 617,000 |
| 2014/10/16 | 1,115 | 1,153 | 1,110 | 1,111 | -42 | -3.6% | 337,000 |
| 2014/10/15 | 1,093 | 1,157 | 1,087 | 1,153 | +66 | +6.1% | 529,000 |
| 2014/10/14 | 1,111 | 1,126 | 1,084 | 1,087 | -92 | -7.8% | 777,000 |
| 2014/10/10 | 1,153 | 1,190 | 1,153 | 1,179 | +5 | +0.4% | 407,000 |
| 2014/10/09 | 1,234 | 1,234 | 1,170 | 1,174 | -67 | -5.4% | 302,000 |
| 2014/10/08 | 1,216 | 1,248 | 1,216 | 1,241 | -14 | -1.1% | 275,000 |
| 2014/10/07 | 1,230 | 1,277 | 1,228 | 1,255 | +20 | +1.6% | 511,000 |
| 2014/10/06 | 1,286 | 1,296 | 1,216 | 1,235 | -67 | -5.1% | 588,000 |
| 2014/10/03 | 1,247 | 1,310 | 1,231 | 1,302 | +79 | +6.5% | 1,100,000 |
| 2014/10/02 | 1,148 | 1,273 | 1,140 | 1,223 | +89 | +7.8% | 2,191,000 |
| 2014/10/01 | 1,275 | 1,276 | 1,114 | 1,134 | -162 | -12.5% | 1,713,000 |
| 2014/09/30 | 1,310 | 1,328 | 1,277 | 1,296 | -21 | -1.6% | 723,000 |
| 2014/09/29 | 1,478 | 1,478 | 1,297 | 1,317 | -164 | -11.1% | 1,260,000 |
| 2014/09/26 | 1,478 | 1,569 | 1,465 | 1,481 | -17 | -1.1% | 707,000 |
| 2014/09/25 | 1,467 | 1,498 | 1,467 | 1,498 | +30 | +2% | 346,000 |
| 2014/09/24 | 1,430 | 1,475 | 1,430 | 1,468 | +8 | +0.5% | 261,000 |
| 2014/09/22 | 1,446 | 1,462 | 1,437 | 1,460 | +14 | +1% | 216,000 |
| 2014/09/19 | 1,441 | 1,455 | 1,440 | 1,446 | +5 | +0.3% | 164,000 |
| 2014/09/18 | 1,416 | 1,447 | 1,416 | 1,441 | +11 | +0.8% | 220,000 |
| 2014/09/17 | 1,441 | 1,449 | 1,428 | 1,430 | -11 | -0.8% | 178,000 |
| 2014/09/16 | 1,410 | 1,445 | 1,408 | 1,441 | +23 | +1.6% | 233,000 |
| 2014/09/12 | 1,441 | 1,449 | 1,412 | 1,418 | -36 | -2.5% | 295,000 |
| 2014/09/11 | 1,437 | 1,478 | 1,431 | 1,454 | +12 | +0.8% | 411,000 |
2601～
2650
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
