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 |
|---|---|---|---|---|---|---|---|
| 2025/03/14 | 3,070 | 3,090 | 3,060 | 3,080 | ±0 | ±0% | 59,400 |
| 2025/03/13 | 3,045 | 3,085 | 3,030 | 3,080 | +45 | +1.5% | 64,000 |
| 2025/03/12 | 2,990 | 3,035 | 2,980 | 3,035 | +30 | +1% | 57,000 |
| 2025/03/11 | 2,980 | 3,005 | 2,964 | 3,005 | +5 | +0.2% | 85,300 |
| 2025/03/10 | 3,030 | 3,030 | 2,990 | 3,000 | -15 | -0.5% | 87,000 |
| 2025/03/07 | 3,035 | 3,050 | 2,996 | 3,015 | -65 | -2.1% | 72,000 |
| 2025/03/06 | 3,090 | 3,090 | 3,060 | 3,080 | -10 | -0.3% | 37,100 |
| 2025/03/05 | 3,060 | 3,095 | 3,045 | 3,090 | +45 | +1.5% | 56,800 |
| 2025/03/04 | 3,100 | 3,100 | 3,030 | 3,045 | -35 | -1.1% | 41,300 |
| 2025/03/03 | 3,090 | 3,095 | 3,065 | 3,080 | +20 | +0.7% | 39,600 |
| 2025/02/28 | 3,055 | 3,070 | 3,030 | 3,060 | +5 | +0.2% | 71,600 |
| 2025/02/27 | 3,035 | 3,055 | 3,020 | 3,055 | +30 | +1% | 39,600 |
| 2025/02/26 | 3,035 | 3,045 | 3,000 | 3,025 | -25 | -0.8% | 60,400 |
| 2025/02/25 | 3,060 | 3,070 | 3,030 | 3,050 | -25 | -0.8% | 40,600 |
| 2025/02/21 | 3,095 | 3,095 | 3,060 | 3,075 | -10 | -0.3% | 36,700 |
| 2025/02/20 | 3,090 | 3,095 | 3,065 | 3,085 | -30 | -1% | 46,600 |
| 2025/02/19 | 3,115 | 3,145 | 3,105 | 3,115 | -20 | -0.6% | 35,400 |
| 2025/02/18 | 3,100 | 3,135 | 3,100 | 3,135 | +50 | +1.6% | 26,000 |
| 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 |
101～
150
件表示中 / 3759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 | 437,500円 | +3.1% | +2.9% | 3.20% | 12.55倍 | 1.26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 |
| ユアテック | 264,000円 | +3.8% | +1.1% | 2.73% | 14.86倍 | 1.23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 |
| 日本電設 | 291,000円 | +6.3% | -2.6% | 3.16% | 12.70倍 | 0.87倍 |
|
ＪＲ東日本中心に鉄道電気工事トップ。電気工事総合化を志向。情報通信も全国規模で営業展開 |
| 東洋建 | 164,400円 | +15.9% | +0.3% | 5.47% | 18.17倍 | 2.00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 |
| 日空調 | 315,500円 | +4.6% | +4.4% | 2.54% | 16.26倍 | 2.07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
