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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 440 | 444 | 435 | 443 | -3 | -0.7% | 47,000 |
| 2010/08/12 | 435 | 447 | 430 | 446 | -2 | -0.4% | 30,000 |
| 2010/08/11 | 461 | 461 | 439 | 448 | -15 | -3.2% | 72,000 |
| 2010/08/10 | 462 | 469 | 458 | 463 | +1 | +0.2% | 85,000 |
| 2010/08/09 | 460 | 462 | 459 | 462 | -1 | -0.2% | 39,000 |
| 2010/08/06 | 460 | 465 | 460 | 463 | +3 | +0.7% | 13,000 |
| 2010/08/05 | 464 | 464 | 457 | 460 | +1 | +0.2% | 40,000 |
| 2010/08/04 | 465 | 465 | 452 | 459 | -6 | -1.3% | 70,000 |
| 2010/08/03 | 466 | 475 | 463 | 465 | +1 | +0.2% | 67,000 |
| 2010/08/02 | 466 | 467 | 461 | 464 | -10 | -2.1% | 77,000 |
| 2010/07/30 | 481 | 481 | 466 | 474 | -7 | -1.5% | 91,000 |
| 2010/07/29 | 488 | 488 | 480 | 481 | -4 | -0.8% | 95,000 |
| 2010/07/28 | 483 | 487 | 482 | 485 | +3 | +0.6% | 62,000 |
| 2010/07/27 | 479 | 482 | 478 | 482 | +4 | +0.8% | 57,000 |
| 2010/07/26 | 481 | 481 | 477 | 478 | +4 | +0.8% | 37,000 |
| 2010/07/23 | 476 | 479 | 473 | 474 | +1 | +0.2% | 148,000 |
| 2010/07/22 | 468 | 480 | 463 | 473 | +4 | +0.9% | 96,000 |
| 2010/07/21 | 475 | 476 | 466 | 469 | -5 | -1.1% | 39,000 |
| 2010/07/20 | 469 | 476 | 462 | 474 | -3 | -0.6% | 62,000 |
| 2010/07/16 | 480 | 482 | 474 | 477 | -8 | -1.6% | 54,000 |
| 2010/07/15 | 487 | 487 | 483 | 485 | -6 | -1.2% | 44,000 |
| 2010/07/14 | 490 | 493 | 486 | 491 | +2 | +0.4% | 41,000 |
| 2010/07/13 | 499 | 499 | 489 | 489 | -6 | -1.2% | 30,000 |
| 2010/07/12 | 496 | 500 | 495 | 495 | -2 | -0.4% | 19,000 |
| 2010/07/09 | 498 | 502 | 494 | 497 | ±0 | ±0% | 63,000 |
| 2010/07/08 | 497 | 504 | 495 | 497 | +7 | +1.4% | 43,000 |
| 2010/07/07 | 490 | 492 | 489 | 490 | -1 | -0.2% | 43,000 |
| 2010/07/06 | 487 | 491 | 478 | 491 | +4 | +0.8% | 89,000 |
| 2010/07/05 | 485 | 489 | 482 | 487 | +6 | +1.2% | 41,000 |
| 2010/07/02 | 486 | 490 | 481 | 481 | -4 | -0.8% | 88,000 |
| 2010/07/01 | 483 | 491 | 482 | 485 | -6 | -1.2% | 53,000 |
| 2010/06/30 | 493 | 499 | 490 | 491 | -9 | -1.8% | 46,000 |
| 2010/06/29 | 498 | 501 | 498 | 500 | ±0 | ±0% | 28,000 |
| 2010/06/28 | 498 | 503 | 498 | 500 | -1 | -0.2% | 45,000 |
| 2010/06/25 | 502 | 503 | 496 | 501 | -1 | -0.2% | 146,000 |
| 2010/06/24 | 500 | 502 | 498 | 502 | ±0 | ±0% | 32,000 |
| 2010/06/23 | 504 | 506 | 499 | 502 | -12 | -2.3% | 47,000 |
| 2010/06/22 | 512 | 518 | 508 | 514 | +3 | +0.6% | 64,000 |
| 2010/06/21 | 507 | 516 | 507 | 511 | +5 | +1% | 68,000 |
| 2010/06/18 | 501 | 507 | 497 | 506 | +11 | +2.2% | 124,000 |
| 2010/06/17 | 500 | 506 | 494 | 495 | -3 | -0.6% | 103,000 |
| 2010/06/16 | 505 | 505 | 497 | 498 | +1 | +0.2% | 34,000 |
| 2010/06/15 | 497 | 500 | 497 | 497 | ±0 | ±0% | 9,000 |
| 2010/06/14 | 495 | 510 | 495 | 497 | +3 | +0.6% | 43,000 |
| 2010/06/11 | 497 | 500 | 493 | 494 | ±0 | ±0% | 256,000 |
| 2010/06/10 | 485 | 499 | 485 | 494 | +9 | +1.9% | 107,000 |
| 2010/06/09 | 489 | 497 | 484 | 485 | -11 | -2.2% | 32,000 |
| 2010/06/08 | 490 | 500 | 490 | 496 | +5 | +1% | 43,000 |
| 2010/06/07 | 487 | 494 | 480 | 491 | -6 | -1.2% | 81,000 |
| 2010/06/04 | 495 | 504 | 489 | 497 | +3 | +0.6% | 89,000 |
3601～
3650
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
