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 |
|---|---|---|---|---|---|---|---|
| 2014/09/10 | 1,390 | 1,450 | 1,390 | 1,442 | +24 | +1.7% | 808,000 |
| 2014/09/09 | 1,350 | 1,432 | 1,345 | 1,418 | +212 | +17.6% | 1,082,000 |
| 2014/09/08 | 1,156 | 1,210 | 1,156 | 1,206 | +43 | +3.7% | 181,000 |
| 2014/09/05 | 1,184 | 1,186 | 1,155 | 1,163 | -30 | -2.5% | 216,000 |
| 2014/09/04 | 1,203 | 1,219 | 1,191 | 1,193 | -23 | -1.9% | 141,000 |
| 2014/09/03 | 1,215 | 1,221 | 1,207 | 1,216 | +1 | +0.1% | 114,000 |
| 2014/09/02 | 1,219 | 1,229 | 1,213 | 1,215 | -5 | -0.4% | 116,000 |
| 2014/09/01 | 1,210 | 1,226 | 1,206 | 1,220 | +9 | +0.7% | 106,000 |
| 2014/08/29 | 1,201 | 1,214 | 1,177 | 1,211 | -8 | -0.7% | 179,000 |
| 2014/08/28 | 1,228 | 1,229 | 1,213 | 1,219 | -9 | -0.7% | 143,000 |
| 2014/08/27 | 1,228 | 1,239 | 1,222 | 1,228 | +9 | +0.7% | 119,000 |
| 2014/08/26 | 1,220 | 1,228 | 1,209 | 1,219 | +3 | +0.2% | 191,000 |
| 2014/08/25 | 1,214 | 1,230 | 1,209 | 1,216 | -5 | -0.4% | 126,000 |
| 2014/08/22 | 1,217 | 1,233 | 1,201 | 1,221 | +4 | +0.3% | 276,000 |
| 2014/08/21 | 1,189 | 1,217 | 1,187 | 1,217 | +28 | +2.4% | 208,000 |
| 2014/08/20 | 1,177 | 1,209 | 1,177 | 1,189 | ±0 | ±0% | 268,000 |
| 2014/08/19 | 1,169 | 1,189 | 1,161 | 1,189 | +39 | +3.4% | 194,000 |
| 2014/08/18 | 1,138 | 1,153 | 1,125 | 1,150 | +12 | +1.1% | 123,000 |
| 2014/08/15 | 1,117 | 1,149 | 1,117 | 1,138 | +14 | +1.2% | 266,000 |
| 2014/08/14 | 1,108 | 1,127 | 1,100 | 1,124 | +21 | +1.9% | 146,000 |
| 2014/08/13 | 1,091 | 1,110 | 1,087 | 1,103 | +12 | +1.1% | 234,000 |
| 2014/08/12 | 1,069 | 1,095 | 1,062 | 1,091 | +43 | +4.1% | 492,000 |
| 2014/08/11 | 1,013 | 1,051 | 1,007 | 1,048 | +50 | +5% | 386,000 |
| 2014/08/08 | 965 | 1,007 | 963 | 998 | +20 | +2% | 406,000 |
| 2014/08/07 | 949 | 981 | 939 | 978 | +36 | +3.8% | 246,000 |
| 2014/08/06 | 912 | 949 | 909 | 942 | +35 | +3.9% | 264,000 |
| 2014/08/05 | 933 | 952 | 903 | 907 | -32 | -3.4% | 311,000 |
| 2014/08/04 | 965 | 970 | 938 | 939 | -26 | -2.7% | 263,000 |
| 2014/08/01 | 955 | 994 | 955 | 965 | +18 | +1.9% | 468,000 |
| 2014/07/31 | 974 | 980 | 945 | 947 | -30 | -3.1% | 200,000 |
| 2014/07/30 | 977 | 987 | 973 | 977 | ±0 | ±0% | 168,000 |
| 2014/07/29 | 988 | 990 | 971 | 977 | -1 | -0.1% | 133,000 |
| 2014/07/28 | 983 | 991 | 978 | 978 | -20 | -2% | 119,000 |
| 2014/07/25 | 1,000 | 1,010 | 989 | 998 | -9 | -0.9% | 260,000 |
| 2014/07/24 | 993 | 1,008 | 992 | 1,007 | +14 | +1.4% | 168,000 |
| 2014/07/23 | 983 | 998 | 983 | 993 | +10 | +1% | 52,000 |
| 2014/07/22 | 969 | 987 | 969 | 983 | +14 | +1.4% | 82,000 |
| 2014/07/18 | 979 | 979 | 960 | 969 | -11 | -1.1% | 51,000 |
| 2014/07/17 | 969 | 985 | 969 | 980 | +11 | +1.1% | 94,000 |
| 2014/07/16 | 974 | 974 | 966 | 969 | ±0 | ±0% | 86,000 |
| 2014/07/15 | 978 | 980 | 968 | 969 | -2 | -0.2% | 93,000 |
| 2014/07/14 | 983 | 983 | 963 | 971 | -2 | -0.2% | 66,000 |
| 2014/07/11 | 981 | 981 | 967 | 973 | -8 | -0.8% | 126,000 |
| 2014/07/10 | 1,017 | 1,020 | 978 | 981 | -42 | -4.1% | 233,000 |
| 2014/07/09 | 1,024 | 1,040 | 1,010 | 1,023 | -4 | -0.4% | 198,000 |
| 2014/07/08 | 1,001 | 1,036 | 994 | 1,027 | +27 | +2.7% | 246,000 |
| 2014/07/07 | 999 | 1,006 | 994 | 1,000 | +6 | +0.6% | 94,000 |
| 2014/07/04 | 992 | 999 | 990 | 994 | -2 | -0.2% | 61,000 |
| 2014/07/03 | 999 | 1,000 | 992 | 996 | -5 | -0.5% | 98,000 |
| 2014/07/02 | 1,008 | 1,008 | 1,001 | 1,001 | -1 | -0.1% | 49,000 |
2651～
2700
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
