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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 3,160 | 3,180 | 3,075 | 3,155 | -25 | -0.8% | 102,000 |
| 2018/04/06 | 3,280 | 3,300 | 3,175 | 3,180 | -55 | -1.7% | 181,100 |
| 2018/04/05 | 3,245 | 3,290 | 3,210 | 3,235 | +30 | +0.9% | 152,700 |
| 2018/04/04 | 3,205 | 3,230 | 3,170 | 3,205 | ±0 | ±0% | 169,100 |
| 2018/04/03 | 3,145 | 3,240 | 3,140 | 3,205 | +30 | +0.9% | 134,000 |
| 2018/04/02 | 3,260 | 3,260 | 3,170 | 3,175 | -85 | -2.6% | 100,600 |
| 2018/03/30 | 3,290 | 3,290 | 3,240 | 3,260 | -30 | -0.9% | 72,500 |
| 2018/03/29 | 3,335 | 3,365 | 3,255 | 3,290 | +10 | +0.3% | 74,600 |
| 2018/03/28 | 3,260 | 3,310 | 3,235 | 3,280 | -30 | -0.9% | 69,300 |
| 2018/03/27 | 3,240 | 3,320 | 3,240 | 3,310 | +95 | +3% | 71,700 |
| 2018/03/26 | 3,195 | 3,220 | 3,165 | 3,215 | -50 | -1.5% | 126,600 |
| 2018/03/23 | 3,335 | 3,355 | 3,260 | 3,265 | -145 | -4.3% | 73,000 |
| 2018/03/22 | 3,340 | 3,445 | 3,335 | 3,410 | +15 | +0.4% | 76,800 |
| 2018/03/20 | 3,395 | 3,405 | 3,355 | 3,395 | -30 | -0.9% | 62,300 |
| 2018/03/19 | 3,440 | 3,465 | 3,410 | 3,425 | -85 | -2.4% | 82,200 |
| 2018/03/16 | 3,515 | 3,540 | 3,500 | 3,510 | -20 | -0.6% | 77,300 |
| 2018/03/15 | 3,525 | 3,550 | 3,485 | 3,530 | -45 | -1.3% | 53,200 |
| 2018/03/14 | 3,535 | 3,610 | 3,520 | 3,575 | +5 | +0.1% | 98,300 |
| 2018/03/13 | 3,545 | 3,580 | 3,515 | 3,570 | +15 | +0.4% | 88,200 |
| 2018/03/12 | 3,510 | 3,565 | 3,465 | 3,555 | +50 | +1.4% | 96,000 |
| 2018/03/09 | 3,590 | 3,615 | 3,485 | 3,505 | -55 | -1.5% | 112,400 |
| 2018/03/08 | 3,550 | 3,615 | 3,495 | 3,560 | +55 | +1.6% | 192,400 |
| 2018/03/07 | 3,455 | 3,590 | 3,455 | 3,505 | +120 | +3.5% | 312,700 |
| 2018/03/06 | 3,290 | 3,390 | 3,270 | 3,385 | +125 | +3.8% | 155,800 |
| 2018/03/05 | 3,225 | 3,270 | 3,210 | 3,260 | +20 | +0.6% | 94,500 |
| 2018/03/02 | 3,235 | 3,350 | 3,225 | 3,240 | -40 | -1.2% | 218,900 |
| 2018/03/01 | 3,385 | 3,385 | 3,265 | 3,280 | -125 | -3.7% | 108,400 |
| 2018/02/28 | 3,435 | 3,505 | 3,405 | 3,405 | -50 | -1.4% | 99,900 |
| 2018/02/27 | 3,470 | 3,510 | 3,435 | 3,455 | +55 | +1.6% | 160,600 |
| 2018/02/26 | 3,360 | 3,420 | 3,350 | 3,400 | +45 | +1.3% | 59,100 |
| 2018/02/23 | 3,385 | 3,390 | 3,330 | 3,355 | -5 | -0.1% | 57,300 |
| 2018/02/22 | 3,250 | 3,365 | 3,235 | 3,360 | +80 | +2.4% | 159,500 |
| 2018/02/21 | 3,250 | 3,290 | 3,240 | 3,280 | +5 | +0.2% | 106,300 |
| 2018/02/20 | 3,275 | 3,290 | 3,225 | 3,275 | +10 | +0.3% | 97,100 |
| 2018/02/19 | 3,185 | 3,265 | 3,160 | 3,265 | +95 | +3% | 54,700 |
| 2018/02/16 | 3,105 | 3,195 | 3,090 | 3,170 | +90 | +2.9% | 64,500 |
| 2018/02/15 | 3,090 | 3,095 | 3,040 | 3,080 | -35 | -1.1% | 113,900 |
| 2018/02/14 | 3,185 | 3,200 | 3,100 | 3,115 | -95 | -3% | 88,500 |
| 2018/02/13 | 3,240 | 3,250 | 3,180 | 3,210 | -15 | -0.5% | 166,300 |
| 2018/02/09 | 3,165 | 3,225 | 3,145 | 3,225 | -65 | -2% | 204,400 |
| 2018/02/08 | 3,155 | 3,305 | 3,105 | 3,290 | +110 | +3.5% | 257,500 |
| 2018/02/07 | 3,450 | 3,545 | 3,180 | 3,180 | -240 | -7% | 218,100 |
| 2018/02/06 | 3,495 | 3,495 | 3,345 | 3,420 | -145 | -4.1% | 164,500 |
| 2018/02/05 | 3,600 | 3,610 | 3,550 | 3,565 | -70 | -1.9% | 90,100 |
| 2018/02/02 | 3,575 | 3,650 | 3,575 | 3,635 | +5 | +0.1% | 66,500 |
| 2018/02/01 | 3,545 | 3,640 | 3,545 | 3,630 | +95 | +2.7% | 69,600 |
| 2018/01/31 | 3,545 | 3,575 | 3,535 | 3,535 | -35 | -1% | 63,200 |
| 2018/01/30 | 3,650 | 3,650 | 3,555 | 3,570 | -80 | -2.2% | 73,700 |
| 2018/01/29 | 3,650 | 3,670 | 3,640 | 3,650 | -15 | -0.4% | 29,600 |
| 2018/01/26 | 3,640 | 3,675 | 3,640 | 3,665 | +25 | +0.7% | 42,600 |
1801～
1850
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
