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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 4,270 | 4,295 | 4,185 | 4,235 | -45 | -1.1% | 19,000 |
| 2023/12/07 | 4,270 | 4,280 | 4,245 | 4,280 | +10 | +0.2% | 8,700 |
| 2023/12/06 | 4,175 | 4,295 | 4,165 | 4,270 | +95 | +2.3% | 16,100 |
| 2023/12/05 | 4,165 | 4,235 | 4,165 | 4,175 | -30 | -0.7% | 19,000 |
| 2023/12/04 | 4,195 | 4,215 | 4,160 | 4,205 | -5 | -0.1% | 7,000 |
| 2023/12/01 | 4,220 | 4,230 | 4,185 | 4,210 | -35 | -0.8% | 9,700 |
| 2023/11/30 | 4,120 | 4,265 | 4,110 | 4,245 | +135 | +3.3% | 18,800 |
| 2023/11/29 | 4,095 | 4,130 | 4,040 | 4,110 | +5 | +0.1% | 13,800 |
| 2023/11/28 | 4,055 | 4,110 | 4,030 | 4,105 | +50 | +1.2% | 9,600 |
| 2023/11/27 | 4,080 | 4,080 | 4,040 | 4,055 | -25 | -0.6% | 4,000 |
| 2023/11/24 | 4,090 | 4,105 | 4,080 | 4,080 | +10 | +0.2% | 4,800 |
| 2023/11/22 | 3,995 | 4,075 | 3,985 | 4,070 | +70 | +1.8% | 5,400 |
| 2023/11/21 | 4,080 | 4,080 | 3,985 | 4,000 | -35 | -0.9% | 7,000 |
| 2023/11/20 | 4,115 | 4,115 | 4,035 | 4,035 | -80 | -1.9% | 7,400 |
| 2023/11/17 | 4,025 | 4,125 | 4,025 | 4,115 | +90 | +2.2% | 9,400 |
| 2023/11/16 | 4,070 | 4,070 | 4,025 | 4,025 | -65 | -1.6% | 8,300 |
| 2023/11/15 | 4,185 | 4,185 | 4,075 | 4,090 | -40 | -1% | 7,100 |
| 2023/11/14 | 4,150 | 4,150 | 4,125 | 4,130 | -20 | -0.5% | 5,000 |
| 2023/11/13 | 4,165 | 4,190 | 4,125 | 4,150 | -70 | -1.7% | 9,100 |
| 2023/11/10 | 4,190 | 4,225 | 4,165 | 4,220 | +20 | +0.5% | 8,000 |
| 2023/11/09 | 4,180 | 4,200 | 4,125 | 4,200 | +60 | +1.4% | 4,900 |
| 2023/11/08 | 4,225 | 4,250 | 4,125 | 4,140 | -80 | -1.9% | 8,700 |
| 2023/11/07 | 4,235 | 4,260 | 4,175 | 4,220 | -30 | -0.7% | 8,000 |
| 2023/11/06 | 4,200 | 4,290 | 4,200 | 4,250 | +70 | +1.7% | 11,600 |
| 2023/11/02 | 4,250 | 4,325 | 4,180 | 4,180 | -70 | -1.6% | 15,700 |
| 2023/11/01 | 4,160 | 4,265 | 4,155 | 4,250 | +150 | +3.7% | 11,600 |
| 2023/10/31 | 4,005 | 4,105 | 3,985 | 4,100 | +115 | +2.9% | 11,400 |
| 2023/10/30 | 4,150 | 4,150 | 3,950 | 3,985 | -165 | -4% | 18,700 |
| 2023/10/27 | 3,990 | 4,165 | 3,990 | 4,150 | +135 | +3.4% | 16,400 |
| 2023/10/26 | 4,050 | 4,090 | 3,990 | 4,015 | -35 | -0.9% | 9,500 |
| 2023/10/25 | 4,070 | 4,070 | 4,040 | 4,050 | -5 | -0.1% | 8,800 |
| 2023/10/24 | 3,955 | 4,060 | 3,945 | 4,055 | +35 | +0.9% | 15,900 |
| 2023/10/23 | 4,120 | 4,120 | 4,020 | 4,020 | -90 | -2.2% | 8,300 |
| 2023/10/20 | 4,060 | 4,135 | 4,060 | 4,110 | +25 | +0.6% | 5,800 |
| 2023/10/19 | 4,085 | 4,120 | 4,045 | 4,085 | -10 | -0.2% | 6,200 |
| 2023/10/18 | 4,030 | 4,115 | 3,980 | 4,095 | +65 | +1.6% | 8,800 |
| 2023/10/17 | 4,015 | 4,085 | 4,015 | 4,030 | +15 | +0.4% | 6,700 |
| 2023/10/16 | 4,005 | 4,115 | 4,000 | 4,015 | -60 | -1.5% | 10,900 |
| 2023/10/13 | 4,080 | 4,095 | 4,045 | 4,075 | -60 | -1.5% | 11,500 |
| 2023/10/12 | 4,140 | 4,165 | 4,130 | 4,135 | -5 | -0.1% | 5,900 |
| 2023/10/11 | 4,180 | 4,180 | 4,135 | 4,140 | -65 | -1.5% | 6,200 |
| 2023/10/10 | 4,175 | 4,210 | 4,120 | 4,205 | +75 | +1.8% | 10,700 |
| 2023/10/06 | 4,100 | 4,160 | 4,070 | 4,130 | +70 | +1.7% | 8,900 |
| 2023/10/05 | 3,945 | 4,065 | 3,945 | 4,060 | +125 | +3.2% | 14,400 |
| 2023/10/04 | 3,985 | 4,035 | 3,925 | 3,935 | -175 | -4.3% | 19,400 |
| 2023/10/03 | 4,200 | 4,205 | 4,110 | 4,110 | -90 | -2.1% | 5,600 |
| 2023/10/02 | 4,305 | 4,305 | 4,200 | 4,200 | -35 | -0.8% | 9,700 |
| 2023/09/29 | 4,305 | 4,305 | 4,225 | 4,235 | -35 | -0.8% | 9,200 |
| 2023/09/28 | 4,270 | 4,320 | 4,215 | 4,270 | -60 | -1.4% | 13,300 |
| 2023/09/27 | 4,210 | 4,345 | 4,210 | 4,330 | +60 | +1.4% | 18,800 |
101～
150
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 | 519,000円 | +4.0% | -5.4% | 3.85% | 11.55倍 | 0.74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 | 207,800円 | +2.6% | +1.4% | 3.08% | 10.55倍 | 1.16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 | 310,500円 | +5.9% | +4.9% | 3.03% | 15.27倍 | 1.02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 | 162,300円 | +17.0% | +0.4% | 3.27% | 7.78倍 | 0.89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
