関電工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 1,684 | 1,748 | 1,680 | 1,742 | +45 | +2.7% | 772,200 |
| 2024/06/13 | 1,752 | 1,755 | 1,696 | 1,697 | -47 | -2.7% | 692,300 |
| 2024/06/12 | 1,760 | 1,769 | 1,737 | 1,744 | -6 | -0.3% | 592,000 |
| 2024/06/11 | 1,743 | 1,775 | 1,740 | 1,750 | -13 | -0.7% | 534,300 |
| 2024/06/10 | 1,736 | 1,766 | 1,729 | 1,763 | +35 | +2% | 344,800 |
| 2024/06/07 | 1,732 | 1,738 | 1,719 | 1,728 | -25 | -1.4% | 570,600 |
| 2024/06/06 | 1,792 | 1,799 | 1,751 | 1,753 | -36 | -2% | 740,000 |
| 2024/06/05 | 1,839 | 1,841 | 1,779 | 1,789 | -56 | -3% | 703,400 |
| 2024/06/04 | 1,820 | 1,861 | 1,818 | 1,845 | -5 | -0.3% | 547,000 |
| 2024/06/03 | 1,896 | 1,912 | 1,841 | 1,850 | -22 | -1.2% | 671,800 |
| 2024/05/31 | 1,824 | 1,882 | 1,820 | 1,872 | +88 | +4.9% | 968,200 |
| 2024/05/30 | 1,740 | 1,800 | 1,736 | 1,784 | +24 | +1.4% | 707,400 |
| 2024/05/29 | 1,788 | 1,812 | 1,759 | 1,760 | -6 | -0.3% | 717,500 |
| 2024/05/28 | 1,731 | 1,774 | 1,721 | 1,766 | +43 | +2.5% | 694,500 |
| 2024/05/27 | 1,734 | 1,740 | 1,708 | 1,723 | +4 | +0.2% | 439,700 |
| 2024/05/24 | 1,701 | 1,731 | 1,700 | 1,719 | -1 | -0.1% | 503,100 |
| 2024/05/23 | 1,720 | 1,726 | 1,672 | 1,720 | -19 | -1.1% | 643,600 |
| 2024/05/22 | 1,766 | 1,780 | 1,739 | 1,739 | -28 | -1.6% | 426,100 |
| 2024/05/21 | 1,795 | 1,816 | 1,758 | 1,767 | -10 | -0.6% | 434,300 |
| 2024/05/20 | 1,750 | 1,789 | 1,740 | 1,777 | +32 | +1.8% | 390,500 |
| 2024/05/17 | 1,725 | 1,771 | 1,722 | 1,745 | +10 | +0.6% | 424,200 |
| 2024/05/16 | 1,749 | 1,749 | 1,718 | 1,735 | -22 | -1.3% | 691,100 |
| 2024/05/15 | 1,790 | 1,810 | 1,750 | 1,757 | -50 | -2.8% | 711,700 |
| 2024/05/14 | 1,845 | 1,865 | 1,772 | 1,807 | -44 | -2.4% | 846,000 |
| 2024/05/13 | 1,889 | 1,907 | 1,850 | 1,851 | -32 | -1.7% | 439,000 |
| 2024/05/10 | 1,866 | 1,905 | 1,866 | 1,883 | +29 | +1.6% | 739,600 |
| 2024/05/09 | 1,822 | 1,885 | 1,822 | 1,854 | +58 | +3.2% | 754,200 |
| 2024/05/08 | 1,827 | 1,841 | 1,774 | 1,796 | -37 | -2% | 901,200 |
| 2024/05/07 | 1,818 | 1,833 | 1,767 | 1,833 | +20 | +1.1% | 900,200 |
| 2024/05/02 | 1,817 | 1,842 | 1,801 | 1,813 | +7 | +0.4% | 704,000 |
| 2024/05/01 | 1,787 | 1,822 | 1,770 | 1,806 | +47 | +2.7% | 1,057,600 |
| 2024/04/30 | 1,794 | 1,794 | 1,726 | 1,759 | -13 | -0.7% | 1,690,100 |
| 2024/04/26 | 1,839 | 1,980 | 1,666 | 1,772 | -84 | -4.5% | 3,649,000 |
| 2024/04/25 | 1,893 | 1,897 | 1,847 | 1,856 | -21 | -1.1% | 932,700 |
| 2024/04/24 | 1,825 | 1,883 | 1,825 | 1,877 | +49 | +2.7% | 761,500 |
| 2024/04/23 | 1,867 | 1,867 | 1,824 | 1,828 | -11 | -0.6% | 528,200 |
| 2024/04/22 | 1,826 | 1,846 | 1,806 | 1,839 | +53 | +3% | 559,700 |
| 2024/04/19 | 1,783 | 1,818 | 1,765 | 1,786 | -14 | -0.8% | 1,170,000 |
| 2024/04/18 | 1,843 | 1,848 | 1,789 | 1,800 | -47 | -2.5% | 994,600 |
| 2024/04/17 | 1,857 | 1,872 | 1,820 | 1,847 | -16 | -0.9% | 690,500 |
| 2024/04/16 | 1,895 | 1,930 | 1,841 | 1,863 | -27 | -1.4% | 791,900 |
| 2024/04/15 | 1,858 | 1,937 | 1,844 | 1,890 | +27 | +1.4% | 972,900 |
| 2024/04/12 | 1,905 | 1,960 | 1,856 | 1,863 | -23 | -1.2% | 1,272,700 |
| 2024/04/11 | 1,783 | 1,895 | 1,765 | 1,886 | +106 | +6% | 1,227,900 |
| 2024/04/10 | 1,745 | 1,789 | 1,741 | 1,780 | +48 | +2.8% | 417,400 |
| 2024/04/09 | 1,723 | 1,744 | 1,716 | 1,732 | +15 | +0.9% | 373,800 |
| 2024/04/08 | 1,686 | 1,719 | 1,680 | 1,717 | +29 | +1.7% | 395,300 |
| 2024/04/05 | 1,650 | 1,697 | 1,645 | 1,688 | +9 | +0.5% | 482,600 |
| 2024/04/04 | 1,677 | 1,697 | 1,663 | 1,679 | +13 | +0.8% | 298,300 |
| 2024/04/03 | 1,655 | 1,674 | 1,640 | 1,666 | -7 | -0.4% | 522,300 |
1～
50
件表示中 / 3477件
類似銘柄と比較する
現在ご覧いただいている「関電工」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 |
|---|---|---|---|---|---|---|---|---|
| 関電工 | 174,200円 | +0.3% | -10.9% | 2.47% | 14.53倍 | 1.07倍 |
|
東京電力系で電気設備工事最大手級。一般向け拡大し東電向け比率３割弱。太陽光発電事業も |
| 九電工 | 587,200円 | +6.6% | +1.5% | 2.21% | 14.32倍 | 1.44倍 |
|
九州本拠に首都圏にも展開。九州電力系だが九電向けの依存度は１割強、東南アジアにも展開 |
| コムシスＨＤ | 307,800円 | +5.0% | +0.3% | 3.57% | 13.61倍 | 1.02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 |
| インフロニアＨＤ | 129,400円 | +5.9% | +14.7% | 4.64% | 8.32倍 | 0.80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 |
| 戸田建 | 105,700円 | +14.9% | +39.3% | 2.74% | 11.90倍 | 0.92倍 |
|
準大手ゼネコン。病院、学校に強い建築の名門。堅実経営。浮体式風力発電の技術開発に注力 |
市場注目の銘柄
チャート関連のコラム
