(株)四電工の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,063（2026年2月12日）
- 年初来安値
- 1,076（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/17 | 2,018 | 2,043 | 2,000 | 2,006 | 109,100 | 2,006 | 15.82 | 1.41 |
| 2026/2/16 | 2,004 | 2,035 | 1,966 | 2,024 | 217,100 | 2,024 | 15.96 | 1.42 |
| 2026/2/13 | 2,050 | 2,053 | 1,991 | 2,002 | 217,600 | 2,002 | 15.79 | 1.41 |
| 2026/2/12 | 2,033 | 2,063 | 2,028 | 2,055 | 146,100 | 2,055 | 16.2 | 1.44 |
| 2026/2/10 | 2,032 | 2,036 | 2,010 | 2,026 | 148,700 | 2,026 | 15.98 | 1.42 |
| 2026/2/9 | 2,000 | 2,046 | 1,992 | 2,029 | 212,800 | 2,029 | 16 | 1.43 |
| 2026/2/6 | 1,944 | 1,970 | 1,922 | 1,958 | 154,500 | 1,958 | 15.44 | 1.38 |
| 2026/2/5 | 1,944 | 1,954 | 1,922 | 1,940 | 168,200 | 1,940 | 15.3 | 1.36 |
| 2026/2/4 | 1,910 | 1,965 | 1,895 | 1,938 | 253,900 | 1,938 | 15.28 | 1.36 |
| 2026/2/3 | 1,850 | 1,916 | 1,841 | 1,906 | 261,700 | 1,906 | ||
| 2026/2/2 | 1,826 | 1,864 | 1,775 | 1,830 | 481,900 | 1,830 | ||
| 2026/1/30 | 1,707 | 1,707 | 1,660 | 1,674 | 178,500 | 1,674 | ||
| 2026/1/29 | 1,724 | 1,724 | 1,687 | 1,707 | 142,200 | 1,707 | ||
| 2026/1/28 | 1,721 | 1,725 | 1,707 | 1,724 | 119,200 | 1,724 | ||
| 2026/1/27 | 1,715 | 1,732 | 1,701 | 1,732 | 140,000 | 1,732 | ||
| 2026/1/26 | 1,720 | 1,731 | 1,707 | 1,720 | 182,000 | 1,720 | ||
| 2026/1/23 | 1,720 | 1,742 | 1,717 | 1,730 | 107,500 | 1,730 | ||
| 2026/1/22 | 1,694 | 1,732 | 1,694 | 1,718 | 181,300 | 1,718 | ||
| 2026/1/21 | 1,650 | 1,694 | 1,641 | 1,694 | 109,300 | 1,694 | ||
| 2026/1/20 | 1,693 | 1,693 | 1,652 | 1,658 | 137,600 | 1,658 |
1〜20/245件
