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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 2,951 | 3,010 | 2,951 | 2,983 | +2 | +0.1% | 51,700 |
| 2018/08/30 | 2,974 | 3,015 | 2,945 | 2,981 | +44 | +1.5% | 78,000 |
| 2018/08/29 | 2,952 | 2,971 | 2,928 | 2,937 | -23 | -0.8% | 49,700 |
| 2018/08/28 | 2,972 | 2,988 | 2,957 | 2,960 | +19 | +0.6% | 32,600 |
| 2018/08/27 | 2,955 | 2,980 | 2,933 | 2,941 | -29 | -1% | 51,200 |
| 2018/08/24 | 2,947 | 2,987 | 2,931 | 2,970 | +49 | +1.7% | 60,300 |
| 2018/08/23 | 2,900 | 2,948 | 2,873 | 2,921 | -6 | -0.2% | 74,400 |
| 2018/08/22 | 2,900 | 2,943 | 2,900 | 2,927 | +22 | +0.8% | 35,300 |
| 2018/08/21 | 2,915 | 2,929 | 2,898 | 2,905 | -36 | -1.2% | 29,200 |
| 2018/08/20 | 2,978 | 2,984 | 2,933 | 2,941 | -37 | -1.2% | 41,200 |
| 2018/08/17 | 2,950 | 2,985 | 2,935 | 2,978 | +10 | +0.3% | 35,000 |
| 2018/08/16 | 2,990 | 2,990 | 2,953 | 2,968 | -72 | -2.4% | 57,500 |
| 2018/08/15 | 3,075 | 3,105 | 3,015 | 3,040 | +35 | +1.2% | 111,700 |
| 2018/08/14 | 2,857 | 3,010 | 2,857 | 3,005 | +112 | +3.9% | 81,700 |
| 2018/08/13 | 2,950 | 2,975 | 2,882 | 2,893 | -52 | -1.8% | 65,400 |
| 2018/08/10 | 2,938 | 2,957 | 2,873 | 2,945 | +41 | +1.4% | 104,900 |
| 2018/08/09 | 2,927 | 2,964 | 2,853 | 2,904 | -73 | -2.5% | 212,700 |
| 2018/08/08 | 3,255 | 3,275 | 2,970 | 2,977 | -273 | -8.4% | 187,900 |
| 2018/08/07 | 3,115 | 3,255 | 3,115 | 3,250 | +110 | +3.5% | 83,900 |
| 2018/08/06 | 3,220 | 3,225 | 3,125 | 3,140 | -80 | -2.5% | 67,400 |
| 2018/08/03 | 3,260 | 3,265 | 3,200 | 3,220 | -60 | -1.8% | 76,800 |
| 2018/08/02 | 3,315 | 3,340 | 3,270 | 3,280 | -45 | -1.4% | 59,900 |
| 2018/08/01 | 3,350 | 3,370 | 3,305 | 3,325 | -60 | -1.8% | 75,100 |
| 2018/07/31 | 3,400 | 3,405 | 3,345 | 3,385 | -10 | -0.3% | 98,400 |
| 2018/07/30 | 3,400 | 3,425 | 3,380 | 3,395 | -10 | -0.3% | 67,100 |
| 2018/07/27 | 3,420 | 3,445 | 3,395 | 3,405 | -20 | -0.6% | 81,600 |
| 2018/07/26 | 3,380 | 3,425 | 3,380 | 3,425 | +65 | +1.9% | 82,200 |
| 2018/07/25 | 3,400 | 3,400 | 3,350 | 3,360 | -35 | -1% | 49,200 |
| 2018/07/24 | 3,390 | 3,400 | 3,360 | 3,395 | +40 | +1.2% | 26,800 |
| 2018/07/23 | 3,340 | 3,370 | 3,325 | 3,355 | +10 | +0.3% | 18,200 |
| 2018/07/20 | 3,365 | 3,365 | 3,320 | 3,345 | -10 | -0.3% | 53,000 |
| 2018/07/19 | 3,405 | 3,405 | 3,345 | 3,355 | -50 | -1.5% | 47,400 |
| 2018/07/18 | 3,410 | 3,415 | 3,370 | 3,405 | +15 | +0.4% | 51,800 |
| 2018/07/17 | 3,330 | 3,415 | 3,320 | 3,390 | +40 | +1.2% | 46,300 |
| 2018/07/13 | 3,385 | 3,390 | 3,330 | 3,350 | -35 | -1% | 71,200 |
| 2018/07/12 | 3,380 | 3,410 | 3,350 | 3,385 | +10 | +0.3% | 82,100 |
| 2018/07/11 | 3,415 | 3,430 | 3,355 | 3,375 | -90 | -2.6% | 111,800 |
| 2018/07/10 | 3,490 | 3,515 | 3,460 | 3,465 | +10 | +0.3% | 68,700 |
| 2018/07/09 | 3,420 | 3,460 | 3,410 | 3,455 | +45 | +1.3% | 43,800 |
| 2018/07/06 | 3,435 | 3,435 | 3,365 | 3,410 | -35 | -1% | 68,800 |
| 2018/07/05 | 3,395 | 3,460 | 3,375 | 3,445 | -5 | -0.1% | 148,500 |
| 2018/07/04 | 3,335 | 3,520 | 3,335 | 3,450 | +125 | +3.8% | 145,800 |
| 2018/07/03 | 3,395 | 3,395 | 3,300 | 3,325 | -65 | -1.9% | 87,300 |
| 2018/07/02 | 3,550 | 3,550 | 3,380 | 3,390 | -140 | -4% | 68,500 |
| 2018/06/29 | 3,515 | 3,560 | 3,470 | 3,530 | +25 | +0.7% | 69,400 |
| 2018/06/28 | 3,475 | 3,515 | 3,465 | 3,505 | +10 | +0.3% | 52,100 |
| 2018/06/27 | 3,470 | 3,530 | 3,430 | 3,495 | +30 | +0.9% | 58,100 |
| 2018/06/26 | 3,405 | 3,465 | 3,370 | 3,465 | +45 | +1.3% | 54,700 |
| 2018/06/25 | 3,495 | 3,495 | 3,415 | 3,420 | -50 | -1.4% | 48,900 |
| 2018/06/22 | 3,390 | 3,475 | 3,390 | 3,470 | +60 | +1.8% | 93,600 |
1701～
1750
件表示中 / 3768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 | 445,000円 | +3.1% | +2.9% | 3.15% | 12.77倍 | 1.28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 |
| 日本電設 | 278,500円 | +6.3% | -2.6% | 3.30% | 12.15倍 | 0.83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 | 174,400円 | +15.9% | +0.3% | 0.00% | 19.28倍 | 2.13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 | 306,000円 | +4.6% | +4.4% | 2.61% | 15.77倍 | 2.00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 |
| ライト工 | 326,000円 | +5.0% | +5.2% | 3.28% | 14.95倍 | 1.62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
