トーエネックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 5,220 | 5,280 | 5,180 | 5,260 | +10 | +0.2% | 11,700 |
| 2024/05/09 | 5,230 | 5,250 | 5,200 | 5,250 | +70 | +1.4% | 6,700 |
| 2024/05/08 | 5,270 | 5,270 | 5,180 | 5,180 | -110 | -2.1% | 12,400 |
| 2024/05/07 | 5,340 | 5,340 | 5,210 | 5,290 | +50 | +1% | 11,100 |
| 2024/05/02 | 5,180 | 5,320 | 5,160 | 5,240 | +110 | +2.1% | 20,200 |
| 2024/05/01 | 5,390 | 5,390 | 5,120 | 5,130 | -290 | -5.4% | 32,800 |
| 2024/04/30 | 5,270 | 5,470 | 5,230 | 5,420 | -250 | -4.4% | 28,000 |
| 2024/04/26 | 5,330 | 5,680 | 5,260 | 5,670 | +350 | +6.6% | 23,800 |
| 2024/04/25 | 5,490 | 5,490 | 5,300 | 5,320 | -170 | -3.1% | 6,800 |
| 2024/04/24 | 5,470 | 5,550 | 5,400 | 5,490 | +100 | +1.9% | 5,800 |
| 2024/04/23 | 5,460 | 5,460 | 5,340 | 5,390 | -20 | -0.4% | 4,700 |
| 2024/04/22 | 5,360 | 5,440 | 5,360 | 5,410 | +110 | +2.1% | 6,600 |
| 2024/04/19 | 5,440 | 5,440 | 5,210 | 5,300 | -210 | -3.8% | 17,500 |
| 2024/04/18 | 5,460 | 5,540 | 5,450 | 5,510 | +60 | +1.1% | 10,700 |
| 2024/04/17 | 5,750 | 5,750 | 5,450 | 5,450 | -340 | -5.9% | 9,400 |
| 2024/04/16 | 5,640 | 5,830 | 5,610 | 5,790 | +70 | +1.2% | 15,800 |
| 2024/04/15 | 5,740 | 5,760 | 5,590 | 5,720 | -10 | -0.2% | 8,900 |
| 2024/04/12 | 5,900 | 5,960 | 5,720 | 5,730 | -100 | -1.7% | 9,600 |
| 2024/04/11 | 5,760 | 5,830 | 5,660 | 5,830 | +60 | +1% | 8,900 |
| 2024/04/10 | 5,650 | 5,790 | 5,620 | 5,770 | +120 | +2.1% | 7,900 |
| 2024/04/09 | 5,570 | 5,720 | 5,530 | 5,650 | +150 | +2.7% | 8,200 |
| 2024/04/08 | 5,580 | 5,600 | 5,460 | 5,500 | -60 | -1.1% | 17,700 |
| 2024/04/05 | 5,540 | 5,590 | 5,460 | 5,560 | -70 | -1.2% | 12,100 |
| 2024/04/04 | 5,660 | 5,690 | 5,600 | 5,630 | -30 | -0.5% | 7,900 |
| 2024/04/03 | 5,580 | 5,700 | 5,570 | 5,660 | +20 | +0.4% | 8,500 |
| 2024/04/02 | 5,750 | 5,770 | 5,580 | 5,640 | -50 | -0.9% | 12,900 |
| 2024/04/01 | 5,800 | 5,840 | 5,670 | 5,690 | -60 | -1% | 14,300 |
| 2024/03/29 | 5,760 | 5,800 | 5,690 | 5,750 | +10 | +0.2% | 9,200 |
| 2024/03/28 | 5,980 | 6,050 | 5,700 | 5,740 | -350 | -5.7% | 17,800 |
| 2024/03/27 | 5,970 | 6,200 | 5,970 | 6,090 | +120 | +2% | 25,200 |
| 2024/03/26 | 5,800 | 6,050 | 5,800 | 5,970 | +150 | +2.6% | 21,300 |
| 2024/03/25 | 6,000 | 6,010 | 5,770 | 5,820 | -220 | -3.6% | 16,600 |
| 2024/03/22 | 6,050 | 6,050 | 5,920 | 6,040 | +60 | +1% | 7,700 |
| 2024/03/21 | 5,970 | 6,050 | 5,950 | 5,980 | +110 | +1.9% | 13,900 |
| 2024/03/19 | 5,700 | 5,900 | 5,700 | 5,870 | +170 | +3% | 18,600 |
| 2024/03/18 | 5,720 | 5,760 | 5,680 | 5,700 | -20 | -0.3% | 13,000 |
| 2024/03/15 | 5,670 | 5,850 | 5,630 | 5,720 | +50 | +0.9% | 15,300 |
| 2024/03/14 | 5,370 | 5,670 | 5,370 | 5,670 | +300 | +5.6% | 29,800 |
| 2024/03/13 | 5,340 | 5,440 | 5,330 | 5,370 | +30 | +0.6% | 10,400 |
| 2024/03/12 | 5,200 | 5,340 | 5,160 | 5,340 | +80 | +1.5% | 19,100 |
| 2024/03/11 | 5,280 | 5,340 | 5,180 | 5,260 | -120 | -2.2% | 10,400 |
| 2024/03/08 | 5,190 | 5,380 | 5,190 | 5,380 | +150 | +2.9% | 21,800 |
| 2024/03/07 | 5,200 | 5,240 | 5,160 | 5,230 | +80 | +1.6% | 5,600 |
| 2024/03/06 | 5,050 | 5,180 | 5,050 | 5,150 | +80 | +1.6% | 15,900 |
| 2024/03/05 | 4,915 | 5,100 | 4,910 | 5,070 | +90 | +1.8% | 10,500 |
| 2024/03/04 | 5,160 | 5,160 | 4,975 | 4,980 | -130 | -2.5% | 15,800 |
| 2024/03/01 | 5,210 | 5,210 | 5,070 | 5,110 | -100 | -1.9% | 15,400 |
| 2024/02/29 | 5,210 | 5,280 | 5,130 | 5,210 | -20 | -0.4% | 12,800 |
| 2024/02/28 | 5,230 | 5,300 | 5,210 | 5,230 | -30 | -0.6% | 7,100 |
| 2024/02/27 | 5,230 | 5,330 | 5,230 | 5,260 | -10 | -0.2% | 7,400 |
1～
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「トーエネク」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 |
|---|---|---|---|---|---|---|---|---|
| トーエネク | 526,000円 | +4.0% | -5.4% | 3.80% | 11.71倍 | 0.75倍 |
|
電気工事業の大手。中部電力の子会社で売上高依存度４割。太陽光発電等一般得意先向け強化中 |
| ライト工 | 212,700円 | +2.6% | +1.4% | 3.01% | 10.80倍 | 1.19倍 |
|
東北発祥。法面・地盤改良など特殊土木に強い。技術力に定評。好財務。配当性向３５％方針 |
| 東鉄工 | 306,500円 | +5.9% | +4.9% | 3.07% | 15.07倍 | 1.01倍 |
|
線路の維持補修や駅舎など鉄道工事に強いゼネコン。ＪＲ東関連が大半。総還元性向４割メド |
| 新日建 | 159,800円 | +17.0% | +0.4% | 3.32% | 7.66倍 | 0.88倍 |
|
建設と不動産開発（分譲マンション）が両輪。営業は首都圏中心、建設は非住宅工事の受注を深耕 |
| 高松Ｇ | 278,600円 | +10.7% | -4.0% | 2.76% | 10.60倍 | 0.76倍 |
|
中堅ゼネコン。賃貸マンション建築の高松建設と土木の青木あすなろ建設が中核。買収積極的 |
市場注目の銘柄
チャート関連のコラム
