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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,190 | 3,195 | 3,085 | 3,085 | -115 | -3.6% | 50,000 |
| 2025/02/14 | 3,200 | 3,210 | 3,180 | 3,200 | -5 | -0.2% | 36,300 |
| 2025/02/13 | 3,190 | 3,210 | 3,165 | 3,205 | +25 | +0.8% | 29,900 |
| 2025/02/12 | 3,200 | 3,230 | 3,165 | 3,180 | -20 | -0.6% | 33,500 |
| 2025/02/10 | 3,235 | 3,265 | 3,185 | 3,200 | -35 | -1.1% | 52,900 |
| 2025/02/07 | 3,250 | 3,265 | 3,230 | 3,235 | ±0 | ±0% | 44,600 |
| 2025/02/06 | 3,210 | 3,245 | 3,210 | 3,235 | +45 | +1.4% | 36,800 |
| 2025/02/05 | 3,165 | 3,190 | 3,165 | 3,190 | +25 | +0.8% | 42,500 |
| 2025/02/04 | 3,200 | 3,205 | 3,145 | 3,165 | +10 | +0.3% | 36,200 |
| 2025/02/03 | 3,215 | 3,215 | 3,150 | 3,155 | -60 | -1.9% | 49,900 |
| 2025/01/31 | 3,210 | 3,225 | 3,185 | 3,215 | +10 | +0.3% | 28,000 |
| 2025/01/30 | 3,205 | 3,215 | 3,190 | 3,205 | ±0 | ±0% | 28,900 |
| 2025/01/29 | 3,180 | 3,210 | 3,170 | 3,205 | +25 | +0.8% | 33,800 |
| 2025/01/28 | 3,145 | 3,205 | 3,145 | 3,180 | +30 | +1% | 43,900 |
| 2025/01/27 | 3,125 | 3,150 | 3,115 | 3,150 | +25 | +0.8% | 130,200 |
| 2025/01/24 | 3,140 | 3,155 | 3,125 | 3,125 | +20 | +0.6% | 47,800 |
| 2025/01/23 | 3,090 | 3,115 | 3,075 | 3,105 | +15 | +0.5% | 30,600 |
| 2025/01/22 | 3,145 | 3,145 | 3,090 | 3,090 | -20 | -0.6% | 37,900 |
| 2025/01/21 | 3,130 | 3,130 | 3,105 | 3,110 | +5 | +0.2% | 23,100 |
| 2025/01/20 | 3,095 | 3,110 | 3,085 | 3,105 | +15 | +0.5% | 46,100 |
| 2025/01/17 | 3,095 | 3,105 | 3,075 | 3,090 | -25 | -0.8% | 34,200 |
| 2025/01/16 | 3,135 | 3,145 | 3,100 | 3,115 | -10 | -0.3% | 38,800 |
| 2025/01/15 | 3,120 | 3,155 | 3,115 | 3,125 | -10 | -0.3% | 42,300 |
| 2025/01/14 | 3,155 | 3,180 | 3,125 | 3,135 | -40 | -1.3% | 58,800 |
| 2025/01/10 | 3,195 | 3,210 | 3,175 | 3,175 | -40 | -1.2% | 38,700 |
| 2025/01/09 | 3,220 | 3,240 | 3,210 | 3,215 | -5 | -0.2% | 41,400 |
| 2025/01/08 | 3,245 | 3,260 | 3,220 | 3,220 | -40 | -1.2% | 40,100 |
| 2025/01/07 | 3,290 | 3,295 | 3,245 | 3,260 | -10 | -0.3% | 65,000 |
| 2025/01/06 | 3,370 | 3,370 | 3,265 | 3,270 | -90 | -2.7% | 65,800 |
| 2024/12/30 | 3,345 | 3,370 | 3,345 | 3,360 | +20 | +0.6% | 47,900 |
| 2024/12/27 | 3,320 | 3,350 | 3,295 | 3,340 | +40 | +1.2% | 51,600 |
| 2024/12/26 | 3,230 | 3,305 | 3,230 | 3,300 | +70 | +2.2% | 62,800 |
| 2024/12/25 | 3,250 | 3,250 | 3,205 | 3,230 | +25 | +0.8% | 52,000 |
| 2024/12/24 | 3,250 | 3,250 | 3,195 | 3,205 | -10 | -0.3% | 50,800 |
| 2024/12/23 | 3,190 | 3,215 | 3,190 | 3,215 | +25 | +0.8% | 56,600 |
| 2024/12/20 | 3,215 | 3,225 | 3,190 | 3,190 | -15 | -0.5% | 66,700 |
| 2024/12/19 | 3,155 | 3,225 | 3,145 | 3,205 | +30 | +0.9% | 43,800 |
| 2024/12/18 | 3,170 | 3,185 | 3,155 | 3,175 | -15 | -0.5% | 37,300 |
| 2024/12/17 | 3,220 | 3,220 | 3,185 | 3,190 | +5 | +0.2% | 32,600 |
| 2024/12/16 | 3,220 | 3,225 | 3,185 | 3,185 | -45 | -1.4% | 38,700 |
| 2024/12/13 | 3,210 | 3,245 | 3,205 | 3,230 | -20 | -0.6% | 50,500 |
| 2024/12/12 | 3,275 | 3,275 | 3,235 | 3,250 | +20 | +0.6% | 47,300 |
| 2024/12/11 | 3,215 | 3,240 | 3,205 | 3,230 | +10 | +0.3% | 32,800 |
| 2024/12/10 | 3,300 | 3,300 | 3,195 | 3,220 | -70 | -2.1% | 49,600 |
| 2024/12/09 | 3,285 | 3,315 | 3,275 | 3,290 | +20 | +0.6% | 64,000 |
| 2024/12/06 | 3,255 | 3,285 | 3,235 | 3,270 | +25 | +0.8% | 39,300 |
| 2024/12/05 | 3,245 | 3,260 | 3,225 | 3,245 | +30 | +0.9% | 44,600 |
| 2024/12/04 | 3,225 | 3,240 | 3,200 | 3,215 | -10 | -0.3% | 47,500 |
| 2024/12/03 | 3,220 | 3,255 | 3,205 | 3,225 | +25 | +0.8% | 60,500 |
| 2024/12/02 | 3,210 | 3,215 | 3,190 | 3,200 | -10 | -0.3% | 48,500 |
51～
100
件表示中 / 3691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 | 312,000円 | +12.8% | +18.1% | 3.21% | 10.74倍 | 0.96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 |
| ライト工 | 264,600円 | +3.1% | +19.7% | 2.83% | 12.51倍 | 1.37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 |
| タマホーム | 396,500円 | -16.4% | -69.7% | 4.92% | 82.09倍 | 3.72倍 |
|
ローコスト系の注文住宅会社。首都圏郊外や地方を中心に展開。分譲住宅やオフィス区分販売も |
| トーエネク | 112,000円 | +2.2% | +10.7% | 4.64% | 8.66倍 | 0.76倍 |
|
電気工事業の大手。中部電力の持分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 |
| 日空調 | 215,100円 | +7.5% | +21.3% | 3.72% | 10.15倍 | 1.47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 |
市場注目の銘柄
チャート関連のコラム
