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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 431 | 436 | 428 | 428 | -3 | -0.7% | 21,000 |
| 2010/10/26 | 435 | 437 | 430 | 431 | -1 | -0.2% | 49,000 |
| 2010/10/25 | 437 | 440 | 432 | 432 | -5 | -1.1% | 141,000 |
| 2010/10/22 | 429 | 437 | 429 | 437 | +8 | +1.9% | 76,000 |
| 2010/10/21 | 439 | 441 | 422 | 429 | -8 | -1.8% | 81,000 |
| 2010/10/20 | 447 | 447 | 436 | 437 | -10 | -2.2% | 48,000 |
| 2010/10/19 | 447 | 451 | 446 | 447 | -2 | -0.4% | 48,000 |
| 2010/10/18 | 441 | 451 | 441 | 449 | +8 | +1.8% | 26,000 |
| 2010/10/15 | 448 | 448 | 440 | 441 | -7 | -1.6% | 55,000 |
| 2010/10/14 | 442 | 449 | 442 | 448 | +7 | +1.6% | 39,000 |
| 2010/10/13 | 442 | 443 | 441 | 441 | -1 | -0.2% | 47,000 |
| 2010/10/12 | 463 | 463 | 442 | 442 | -21 | -4.5% | 91,000 |
| 2010/10/08 | 461 | 465 | 461 | 463 | +2 | +0.4% | 40,000 |
| 2010/10/07 | 458 | 464 | 458 | 461 | +3 | +0.7% | 43,000 |
| 2010/10/06 | 453 | 466 | 453 | 458 | +5 | +1.1% | 68,000 |
| 2010/10/05 | 453 | 456 | 444 | 453 | -2 | -0.4% | 69,000 |
| 2010/10/04 | 459 | 459 | 455 | 455 | -3 | -0.7% | 35,000 |
| 2010/10/01 | 459 | 459 | 454 | 458 | +3 | +0.7% | 57,000 |
| 2010/09/30 | 470 | 470 | 452 | 455 | -11 | -2.4% | 70,000 |
| 2010/09/29 | 462 | 468 | 460 | 466 | +6 | +1.3% | 63,000 |
| 2010/09/28 | 458 | 460 | 458 | 460 | +2 | +0.4% | 69,000 |
| 2010/09/27 | 456 | 458 | 455 | 458 | +4 | +0.9% | 44,000 |
| 2010/09/24 | 454 | 457 | 453 | 454 | +1 | +0.2% | 92,000 |
| 2010/09/22 | 458 | 465 | 453 | 453 | -2 | -0.4% | 54,000 |
| 2010/09/21 | 469 | 469 | 453 | 455 | -10 | -2.2% | 66,000 |
| 2010/09/17 | 467 | 469 | 465 | 465 | -2 | -0.4% | 61,000 |
| 2010/09/16 | 466 | 469 | 466 | 467 | +1 | +0.2% | 30,000 |
| 2010/09/15 | 460 | 469 | 459 | 466 | +6 | +1.3% | 51,000 |
| 2010/09/14 | 458 | 464 | 457 | 460 | +2 | +0.4% | 71,000 |
| 2010/09/13 | 460 | 460 | 458 | 458 | -2 | -0.4% | 36,000 |
| 2010/09/10 | 464 | 464 | 459 | 460 | +3 | +0.7% | 89,000 |
| 2010/09/09 | 457 | 460 | 457 | 457 | ±0 | ±0% | 49,000 |
| 2010/09/08 | 458 | 460 | 455 | 457 | -2 | -0.4% | 39,000 |
| 2010/09/07 | 463 | 469 | 458 | 459 | -4 | -0.9% | 49,000 |
| 2010/09/06 | 456 | 464 | 454 | 463 | +14 | +3.1% | 53,000 |
| 2010/09/03 | 438 | 450 | 438 | 449 | +11 | +2.5% | 52,000 |
| 2010/09/02 | 444 | 444 | 432 | 438 | -1 | -0.2% | 55,000 |
| 2010/09/01 | 441 | 445 | 437 | 439 | +9 | +2.1% | 93,000 |
| 2010/08/31 | 440 | 444 | 430 | 430 | -16 | -3.6% | 29,000 |
| 2010/08/30 | 454 | 458 | 445 | 446 | ±0 | ±0% | 42,000 |
| 2010/08/27 | 437 | 447 | 436 | 446 | +11 | +2.5% | 39,000 |
| 2010/08/26 | 442 | 442 | 433 | 435 | ±0 | ±0% | 20,000 |
| 2010/08/25 | 436 | 446 | 432 | 435 | ±0 | ±0% | 161,000 |
| 2010/08/24 | 437 | 441 | 434 | 435 | -6 | -1.4% | 43,000 |
| 2010/08/23 | 447 | 447 | 439 | 441 | -6 | -1.3% | 15,000 |
| 2010/08/20 | 448 | 449 | 445 | 447 | -2 | -0.4% | 61,000 |
| 2010/08/19 | 448 | 452 | 448 | 449 | -2 | -0.4% | 37,000 |
| 2010/08/18 | 451 | 453 | 446 | 451 | +1 | +0.2% | 17,000 |
| 2010/08/17 | 445 | 454 | 440 | 450 | +5 | +1.1% | 20,000 |
| 2010/08/16 | 436 | 449 | 436 | 445 | +2 | +0.5% | 38,000 |
3551～
3600
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 | 500,000円 | +3.4% | +6.9% | 3.60% | 11.05倍 | 1.14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 | 643,100円 | +4.9% | +33.5% | 2.60% | 15.53倍 | 2.58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 | 321,100円 | +5.0% | +0.3% | 3.43% | 13.99倍 | 1.04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 | 167,100円 | +7.5% | +15.1% | 3.71% | 13.52倍 | 1.11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 | 122,100円 | +6.3% | -0.1% | 4.91% | 9.64倍 | 0.61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
