東鉄工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/05/29 | 4,300 | 4,340 | 4,240 | 4,265 | -50 | -1.2% | 149,700 |
| 2026/05/28 | 4,305 | 4,335 | 4,245 | 4,315 | +10 | +0.2% | 134,400 |
| 2026/05/27 | 4,455 | 4,475 | 4,290 | 4,305 | -115 | -2.6% | 133,300 |
| 2026/05/26 | 4,390 | 4,470 | 4,340 | 4,420 | +70 | +1.6% | 129,600 |
| 2026/05/25 | 4,345 | 4,440 | 4,300 | 4,350 | +50 | +1.2% | 136,600 |
| 2026/05/22 | 4,430 | 4,430 | 4,260 | 4,300 | -130 | -2.9% | 172,800 |
| 2026/05/21 | 4,465 | 4,560 | 4,405 | 4,430 | +35 | +0.8% | 163,400 |
| 2026/05/20 | 4,460 | 4,505 | 4,305 | 4,395 | -110 | -2.4% | 197,700 |
| 2026/05/19 | 4,600 | 4,650 | 4,485 | 4,505 | -45 | -1% | 177,900 |
| 2026/05/18 | 4,780 | 4,795 | 4,525 | 4,550 | -200 | -4.2% | 177,000 |
| 2026/05/15 | 4,965 | 5,010 | 4,730 | 4,750 | -490 | -9.4% | 257,100 |
| 2026/05/14 | 5,490 | 5,490 | 5,190 | 5,240 | -290 | -5.2% | 100,500 |
| 2026/05/13 | 5,570 | 5,640 | 5,510 | 5,530 | -50 | -0.9% | 65,600 |
| 2026/05/12 | 5,580 | 5,680 | 5,560 | 5,580 | ±0 | ±0% | 64,300 |
| 2026/05/11 | 5,500 | 5,630 | 5,490 | 5,580 | +60 | +1.1% | 47,300 |
| 2026/05/08 | 5,510 | 5,570 | 5,440 | 5,520 | +10 | +0.2% | 57,500 |
| 2026/05/07 | 5,610 | 5,620 | 5,510 | 5,510 | ±0 | ±0% | 55,500 |
| 2026/05/01 | 5,510 | 5,560 | 5,450 | 5,510 | -10 | -0.2% | 47,000 |
| 2026/04/30 | 5,510 | 5,600 | 5,500 | 5,520 | -70 | -1.3% | 103,800 |
| 2026/04/28 | 5,370 | 5,610 | 5,370 | 5,590 | +220 | +4.1% | 67,400 |
| 2026/04/27 | 5,300 | 5,410 | 5,260 | 5,370 | +10 | +0.2% | 91,000 |
| 2026/04/24 | 5,430 | 5,510 | 5,360 | 5,360 | -100 | -1.8% | 84,000 |
| 2026/04/23 | 5,440 | 5,490 | 5,400 | 5,460 | +20 | +0.4% | 56,000 |
| 2026/04/22 | 5,420 | 5,490 | 5,340 | 5,440 | ±0 | ±0% | 58,400 |
| 2026/04/21 | 5,420 | 5,500 | 5,390 | 5,440 | +60 | +1.1% | 40,900 |
| 2026/04/20 | 5,440 | 5,440 | 5,330 | 5,380 | -20 | -0.4% | 56,400 |
| 2026/04/17 | 5,450 | 5,470 | 5,330 | 5,400 | -70 | -1.3% | 41,600 |
| 2026/04/16 | 5,470 | 5,530 | 5,450 | 5,470 | -30 | -0.5% | 44,100 |
| 2026/04/15 | 5,660 | 5,730 | 5,500 | 5,500 | -160 | -2.8% | 37,800 |
| 2026/04/14 | 5,690 | 5,700 | 5,620 | 5,660 | +60 | +1.1% | 49,600 |
| 2026/04/13 | 5,720 | 5,760 | 5,590 | 5,600 | -140 | -2.4% | 61,300 |
| 2026/04/10 | 5,770 | 5,820 | 5,710 | 5,740 | +10 | +0.2% | 54,600 |
| 2026/04/09 | 5,700 | 5,810 | 5,670 | 5,730 | +40 | +0.7% | 88,700 |
| 2026/04/08 | 5,740 | 5,740 | 5,670 | 5,690 | +140 | +2.5% | 47,500 |
| 2026/04/07 | 5,540 | 5,580 | 5,510 | 5,550 | +30 | +0.5% | 25,800 |
| 2026/04/06 | 5,540 | 5,620 | 5,520 | 5,520 | -60 | -1.1% | 27,800 |
| 2026/04/03 | 5,560 | 5,650 | 5,540 | 5,580 | +40 | +0.7% | 52,800 |
| 2026/04/02 | 5,630 | 5,690 | 5,540 | 5,540 | -100 | -1.8% | 65,900 |
| 2026/04/01 | 5,520 | 5,640 | 5,500 | 5,640 | +270 | +5% | 54,800 |
| 2026/03/31 | 5,390 | 5,470 | 5,350 | 5,370 | -120 | -2.2% | 72,600 |
| 2026/03/30 | 5,270 | 5,510 | 5,210 | 5,490 | -30 | -0.5% | 92,200 |
| 2026/03/27 | 5,500 | 5,560 | 5,490 | 5,520 | -40 | -0.7% | 73,500 |
| 2026/03/26 | 5,490 | 5,560 | 5,480 | 5,560 | +80 | +1.5% | 72,300 |
| 2026/03/25 | 5,410 | 5,550 | 5,380 | 5,480 | +140 | +2.6% | 63,200 |
| 2026/03/24 | 5,380 | 5,390 | 5,290 | 5,340 | +150 | +2.9% | 51,600 |
| 2026/03/23 | 5,300 | 5,350 | 5,170 | 5,190 | -210 | -3.9% | 84,300 |
| 2026/03/19 | 5,590 | 5,600 | 5,400 | 5,400 | -200 | -3.6% | 88,000 |
| 2026/03/18 | 5,370 | 5,600 | 5,330 | 5,600 | +240 | +4.5% | 83,600 |
| 2026/03/17 | 5,370 | 5,460 | 5,340 | 5,360 | +50 | +0.9% | 88,600 |
| 2026/03/16 | 5,230 | 5,340 | 5,220 | 5,310 | -20 | -0.4% | 145,500 |
1～
50
件表示中 / 3952件
類似銘柄と比較する
現在ご覧いただいている「東鉄工」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 |
|---|---|---|---|---|---|---|---|---|
| 東鉄工 | 426,500円 | +2.4% | +1.5% | 3.56% | 11.30倍 | 1.11倍 |
|
線路の維持補修など鉄道工事に強いゼネコン。ＪＲ東関連が大半。ＤＯＥ３％以上で累進配当 |
| 日空調 | 342,000円 | +3.3% | +3.9% | 3.51% | 12.14倍 | 1.88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 |
| 日本電技 | 245,000円 | +11.1% | +4.7% | 2.29% | 17.95倍 | 3.33倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
| 新日建 | 226,200円 | +12.7% | +25.2% | 3.40% | 7.56倍 | 0.98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 |
| 日比谷 | 311,500円 | +11.6% | +2.9% | 3.53% | 14.72倍 | 1.61倍 |
|
空調主体の設備工事会社。ＮＴＴグループが最大顧客。データセンター等情報通信向けに強み |
市場注目の銘柄
チャート関連のコラム
