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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 3,695 | 3,720 | 3,645 | 3,670 | -25 | -0.7% | 63,500 |
| 2025/06/12 | 3,675 | 3,725 | 3,660 | 3,695 | +20 | +0.5% | 69,800 |
| 2025/06/11 | 3,700 | 3,700 | 3,630 | 3,675 | -25 | -0.7% | 67,100 |
| 2025/06/10 | 3,650 | 3,710 | 3,645 | 3,700 | +80 | +2.2% | 119,100 |
| 2025/06/09 | 3,610 | 3,630 | 3,590 | 3,620 | +20 | +0.6% | 64,600 |
| 2025/06/06 | 3,615 | 3,625 | 3,580 | 3,600 | +15 | +0.4% | 55,400 |
| 2025/06/05 | 3,565 | 3,590 | 3,525 | 3,585 | +5 | +0.1% | 71,400 |
| 2025/06/04 | 3,555 | 3,615 | 3,530 | 3,580 | +50 | +1.4% | 81,400 |
| 2025/06/03 | 3,545 | 3,555 | 3,495 | 3,530 | -5 | -0.1% | 57,400 |
| 2025/06/02 | 3,485 | 3,535 | 3,450 | 3,535 | +50 | +1.4% | 54,000 |
| 2025/05/30 | 3,485 | 3,505 | 3,455 | 3,485 | -25 | -0.7% | 50,500 |
| 2025/05/29 | 3,525 | 3,535 | 3,475 | 3,510 | +5 | +0.1% | 40,600 |
| 2025/05/28 | 3,475 | 3,535 | 3,430 | 3,505 | +65 | +1.9% | 76,200 |
| 2025/05/27 | 3,480 | 3,485 | 3,435 | 3,440 | -50 | -1.4% | 27,200 |
| 2025/05/26 | 3,470 | 3,495 | 3,455 | 3,490 | +30 | +0.9% | 35,200 |
| 2025/05/23 | 3,440 | 3,480 | 3,430 | 3,460 | +15 | +0.4% | 43,500 |
| 2025/05/22 | 3,460 | 3,480 | 3,430 | 3,445 | -5 | -0.1% | 41,400 |
| 2025/05/21 | 3,440 | 3,475 | 3,420 | 3,450 | +10 | +0.3% | 59,400 |
| 2025/05/20 | 3,485 | 3,510 | 3,430 | 3,440 | -55 | -1.6% | 77,000 |
| 2025/05/19 | 3,530 | 3,545 | 3,435 | 3,495 | -35 | -1% | 319,700 |
| 2025/05/16 | 3,340 | 3,575 | 3,335 | 3,530 | +315 | +9.8% | 366,700 |
| 2025/05/15 | 3,200 | 3,255 | 3,145 | 3,215 | +5 | +0.2% | 141,200 |
| 2025/05/14 | 3,205 | 3,210 | 3,155 | 3,210 | +5 | +0.2% | 58,500 |
| 2025/05/13 | 3,270 | 3,275 | 3,190 | 3,205 | -60 | -1.8% | 90,800 |
| 2025/05/12 | 3,245 | 3,270 | 3,230 | 3,265 | +40 | +1.2% | 39,400 |
| 2025/05/09 | 3,190 | 3,245 | 3,190 | 3,225 | +45 | +1.4% | 59,700 |
| 2025/05/08 | 3,180 | 3,195 | 3,150 | 3,180 | ±0 | ±0% | 30,600 |
| 2025/05/07 | 3,140 | 3,195 | 3,140 | 3,180 | +40 | +1.3% | 39,100 |
| 2025/05/02 | 3,120 | 3,160 | 3,110 | 3,140 | +20 | +0.6% | 44,000 |
| 2025/05/01 | 3,130 | 3,155 | 3,115 | 3,120 | -35 | -1.1% | 31,400 |
| 2025/04/30 | 3,145 | 3,160 | 3,125 | 3,155 | -10 | -0.3% | 50,000 |
| 2025/04/28 | 3,130 | 3,180 | 3,125 | 3,165 | +35 | +1.1% | 37,600 |
| 2025/04/25 | 3,135 | 3,150 | 3,110 | 3,130 | -5 | -0.2% | 46,800 |
| 2025/04/24 | 3,190 | 3,195 | 3,120 | 3,135 | -60 | -1.9% | 48,400 |
| 2025/04/23 | 3,160 | 3,225 | 3,160 | 3,195 | +65 | +2.1% | 88,100 |
| 2025/04/22 | 3,090 | 3,130 | 3,090 | 3,130 | +35 | +1.1% | 41,900 |
| 2025/04/21 | 3,075 | 3,115 | 3,075 | 3,095 | +5 | +0.2% | 30,000 |
| 2025/04/18 | 3,045 | 3,090 | 3,030 | 3,090 | +65 | +2.1% | 41,100 |
| 2025/04/17 | 3,015 | 3,025 | 2,987 | 3,025 | +15 | +0.5% | 40,600 |
| 2025/04/16 | 3,020 | 3,050 | 2,994 | 3,010 | +14 | +0.5% | 80,900 |
| 2025/04/15 | 3,045 | 3,045 | 2,995 | 2,996 | -14 | -0.5% | 28,400 |
| 2025/04/14 | 3,010 | 3,035 | 2,992 | 3,010 | +42 | +1.4% | 66,400 |
| 2025/04/11 | 2,945 | 2,976 | 2,894 | 2,968 | -37 | -1.2% | 75,100 |
| 2025/04/10 | 2,982 | 3,015 | 2,940 | 3,005 | +123 | +4.3% | 57,300 |
| 2025/04/09 | 2,830 | 2,909 | 2,811 | 2,882 | +9 | +0.3% | 118,600 |
| 2025/04/08 | 2,825 | 2,888 | 2,812 | 2,873 | +97 | +3.5% | 90,400 |
| 2025/04/07 | 2,675 | 2,820 | 2,652 | 2,776 | -137 | -4.7% | 92,800 |
| 2025/04/04 | 2,903 | 2,925 | 2,872 | 2,913 | -39 | -1.3% | 87,200 |
| 2025/04/03 | 2,951 | 2,965 | 2,911 | 2,952 | -58 | -1.9% | 64,000 |
| 2025/04/02 | 3,080 | 3,080 | 3,000 | 3,010 | -50 | -1.6% | 56,600 |
1～
50
件表示中 / 3720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 | 367,000円 | +3.1% | +2.9% | 3.81% | 10.53倍 | 1.06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 |
| 東洋建 | 147,000円 | +15.9% | +0.3% | 6.12% | 16.24倍 | 1.79倍 |
|
海上土木の大手。フィリピンでの工事に強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
| ユアテック | 193,500円 | +3.8% | +1.1% | 3.72% | 10.89倍 | 0.90倍 |
|
東北電力系列の総合電気工事会社、売上高依存度４割超。風力・太陽光に実績。首都圏でも展開 |
| 東亜建 | 149,300円 | +1.4% | -12.8% | 5.09% | 9.46倍 | 1.11倍 |
|
旧浅野系。海上土木が本業で、ＯＤＡはじめ海外展開にも意欲的。陸上土木や建築にも実績 |
| ライト工 | 283,000円 | +5.0% | +5.2% | 3.78% | 13.09倍 | 1.42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。ＤＯＥ６％以上の方針 |
市場注目の銘柄
チャート関連のコラム
