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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 520 | 524 | 518 | 518 | +4 | +0.8% | 63,000 |
| 2010/06/17 | 515 | 515 | 513 | 514 | +2 | +0.4% | 70,000 |
| 2010/06/16 | 515 | 515 | 508 | 512 | +11 | +2.2% | 67,000 |
| 2010/06/15 | 502 | 502 | 495 | 501 | +6 | +1.2% | 58,000 |
| 2010/06/14 | 484 | 495 | 484 | 495 | +11 | +2.3% | 25,000 |
| 2010/06/11 | 489 | 489 | 483 | 484 | +3 | +0.6% | 46,000 |
| 2010/06/10 | 478 | 484 | 474 | 481 | +7 | +1.5% | 43,000 |
| 2010/06/09 | 477 | 478 | 473 | 474 | -3 | -0.6% | 35,000 |
| 2010/06/08 | 472 | 478 | 472 | 477 | +6 | +1.3% | 26,000 |
| 2010/06/07 | 478 | 478 | 468 | 471 | -12 | -2.5% | 24,000 |
| 2010/06/04 | 487 | 487 | 482 | 483 | +2 | +0.4% | 26,000 |
| 2010/06/03 | 476 | 483 | 467 | 481 | +7 | +1.5% | 46,000 |
| 2010/06/02 | 474 | 477 | 472 | 474 | -8 | -1.7% | 46,000 |
| 2010/06/01 | 473 | 482 | 473 | 482 | +6 | +1.3% | 16,000 |
| 2010/05/31 | 465 | 484 | 465 | 476 | +3 | +0.6% | 36,000 |
| 2010/05/28 | 476 | 480 | 472 | 473 | +4 | +0.9% | 48,000 |
| 2010/05/27 | 476 | 476 | 468 | 469 | -6 | -1.3% | 53,000 |
| 2010/05/26 | 481 | 481 | 471 | 475 | +9 | +1.9% | 61,000 |
| 2010/05/25 | 480 | 480 | 461 | 466 | -6 | -1.3% | 88,000 |
| 2010/05/24 | 477 | 477 | 471 | 472 | +5 | +1.1% | 25,000 |
| 2010/05/21 | 478 | 478 | 467 | 467 | -11 | -2.3% | 56,000 |
| 2010/05/20 | 470 | 478 | 469 | 478 | +2 | +0.4% | 39,000 |
| 2010/05/19 | 473 | 479 | 473 | 476 | -13 | -2.7% | 36,000 |
| 2010/05/18 | 491 | 491 | 483 | 489 | -2 | -0.4% | 16,000 |
| 2010/05/17 | 496 | 497 | 484 | 491 | -15 | -3% | 37,000 |
| 2010/05/14 | 517 | 517 | 506 | 506 | -10 | -1.9% | 23,000 |
| 2010/05/13 | 510 | 516 | 510 | 516 | +3 | +0.6% | 18,000 |
| 2010/05/12 | 511 | 514 | 511 | 513 | +8 | +1.6% | 85,000 |
| 2010/05/11 | 516 | 516 | 503 | 505 | -1 | -0.2% | 29,000 |
| 2010/05/10 | 513 | 513 | 500 | 506 | -1 | -0.2% | 38,000 |
| 2010/05/07 | 515 | 515 | 500 | 507 | -14 | -2.7% | 53,000 |
| 2010/05/06 | 518 | 525 | 508 | 521 | +3 | +0.6% | 27,000 |
| 2010/04/30 | 534 | 543 | 513 | 518 | -15 | -2.8% | 94,000 |
| 2010/04/28 | 548 | 548 | 528 | 533 | -16 | -2.9% | 42,000 |
| 2010/04/27 | 543 | 550 | 543 | 549 | -4 | -0.7% | 51,000 |
| 2010/04/26 | 538 | 553 | 528 | 553 | +14 | +2.6% | 70,000 |
| 2010/04/23 | 536 | 540 | 526 | 539 | +4 | +0.7% | 53,000 |
| 2010/04/22 | 528 | 537 | 519 | 535 | +20 | +3.9% | 120,000 |
| 2010/04/21 | 514 | 516 | 513 | 515 | +2 | +0.4% | 30,000 |
| 2010/04/20 | 508 | 513 | 496 | 513 | -2 | -0.4% | 30,000 |
| 2010/04/19 | 505 | 516 | 505 | 515 | ±0 | ±0% | 57,000 |
| 2010/04/16 | 514 | 515 | 514 | 515 | +1 | +0.2% | 39,000 |
| 2010/04/15 | 517 | 519 | 511 | 514 | ±0 | ±0% | 20,000 |
| 2010/04/14 | 519 | 519 | 509 | 514 | +3 | +0.6% | 20,000 |
| 2010/04/13 | 515 | 515 | 507 | 511 | -4 | -0.8% | 24,000 |
| 2010/04/12 | 514 | 516 | 513 | 515 | +1 | +0.2% | 34,000 |
| 2010/04/09 | 514 | 514 | 510 | 514 | +2 | +0.4% | 27,000 |
| 2010/04/08 | 507 | 512 | 507 | 512 | -2 | -0.4% | 21,000 |
| 2010/04/07 | 514 | 514 | 510 | 514 | +1 | +0.2% | 27,000 |
| 2010/04/06 | 506 | 513 | 504 | 513 | ±0 | ±0% | 37,000 |
3401～
3450
件表示中 / 3453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 |
| 日空調 | 416,500円 | +3.9% | +0.8% | 2.88% | 11.89倍 | 1.45倍 |
|
三井系の空調設備工事会社。原子力空調も手がける。微粒子可視化システムなど独自技術も展開 |
| 太平電 | 494,000円 | +7.5% | +23.3% | 3.04% | 9.89倍 | 0.95倍 |
|
発電所主体のプラント工事会社。関西、中部の原発に強い。エンジニアリング会社へ脱皮模索中 |
| 新日建 | 159,700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 | 279,300円 | +10.7% | -4.0% | 2.76% | 10.63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
