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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 3,670 | 3,670 | 3,635 | 3,640 | -20 | -0.5% | 48,600 |
| 2018/01/24 | 3,660 | 3,670 | 3,625 | 3,660 | +30 | +0.8% | 52,700 |
| 2018/01/23 | 3,650 | 3,650 | 3,610 | 3,630 | +15 | +0.4% | 36,500 |
| 2018/01/22 | 3,685 | 3,685 | 3,605 | 3,615 | -40 | -1.1% | 48,000 |
| 2018/01/19 | 3,650 | 3,665 | 3,630 | 3,655 | +40 | +1.1% | 72,900 |
| 2018/01/18 | 3,660 | 3,675 | 3,615 | 3,615 | -40 | -1.1% | 84,000 |
| 2018/01/17 | 3,625 | 3,655 | 3,620 | 3,655 | ±0 | ±0% | 67,900 |
| 2018/01/16 | 3,655 | 3,660 | 3,640 | 3,655 | -25 | -0.7% | 79,500 |
| 2018/01/15 | 3,700 | 3,700 | 3,675 | 3,680 | +5 | +0.1% | 45,900 |
| 2018/01/12 | 3,680 | 3,700 | 3,660 | 3,675 | -10 | -0.3% | 54,500 |
| 2018/01/11 | 3,605 | 3,710 | 3,600 | 3,685 | +65 | +1.8% | 130,500 |
| 2018/01/10 | 3,650 | 3,695 | 3,590 | 3,620 | -165 | -4.4% | 273,700 |
| 2018/01/09 | 3,800 | 3,810 | 3,760 | 3,785 | +5 | +0.1% | 43,300 |
| 2018/01/05 | 3,785 | 3,785 | 3,760 | 3,780 | -5 | -0.1% | 44,000 |
| 2018/01/04 | 3,710 | 3,795 | 3,710 | 3,785 | +45 | +1.2% | 55,300 |
| 2017/12/29 | 3,755 | 3,755 | 3,735 | 3,740 | -15 | -0.4% | 20,100 |
| 2017/12/28 | 3,780 | 3,790 | 3,745 | 3,755 | -20 | -0.5% | 31,700 |
| 2017/12/27 | 3,730 | 3,780 | 3,725 | 3,775 | +55 | +1.5% | 33,500 |
| 2017/12/26 | 3,745 | 3,755 | 3,705 | 3,720 | -20 | -0.5% | 37,000 |
| 2017/12/25 | 3,750 | 3,750 | 3,720 | 3,740 | +35 | +0.9% | 45,100 |
| 2017/12/22 | 3,740 | 3,765 | 3,695 | 3,705 | -30 | -0.8% | 82,600 |
| 2017/12/21 | 3,695 | 3,745 | 3,685 | 3,735 | +40 | +1.1% | 51,800 |
| 2017/12/20 | 3,690 | 3,700 | 3,670 | 3,695 | +5 | +0.1% | 40,800 |
| 2017/12/19 | 3,745 | 3,745 | 3,680 | 3,690 | -55 | -1.5% | 48,800 |
| 2017/12/18 | 3,745 | 3,765 | 3,700 | 3,745 | +15 | +0.4% | 46,600 |
| 2017/12/15 | 3,700 | 3,730 | 3,670 | 3,730 | +15 | +0.4% | 63,400 |
| 2017/12/14 | 3,740 | 3,755 | 3,695 | 3,715 | ±0 | ±0% | 56,800 |
| 2017/12/13 | 3,695 | 3,725 | 3,680 | 3,715 | +15 | +0.4% | 46,100 |
| 2017/12/12 | 3,710 | 3,730 | 3,675 | 3,700 | +5 | +0.1% | 56,700 |
| 2017/12/11 | 3,765 | 3,775 | 3,660 | 3,695 | -105 | -2.8% | 100,000 |
| 2017/12/08 | 3,745 | 3,820 | 3,745 | 3,800 | +50 | +1.3% | 100,500 |
| 2017/12/07 | 3,680 | 3,755 | 3,670 | 3,750 | +95 | +2.6% | 63,600 |
| 2017/12/06 | 3,675 | 3,705 | 3,645 | 3,655 | -35 | -0.9% | 50,300 |
| 2017/12/05 | 3,650 | 3,690 | 3,630 | 3,690 | +25 | +0.7% | 46,800 |
| 2017/12/04 | 3,675 | 3,705 | 3,660 | 3,665 | +30 | +0.8% | 89,300 |
| 2017/12/01 | 3,675 | 3,695 | 3,630 | 3,635 | -40 | -1.1% | 62,800 |
| 2017/11/30 | 3,710 | 3,715 | 3,630 | 3,675 | +5 | +0.1% | 113,800 |
| 2017/11/29 | 3,650 | 3,680 | 3,610 | 3,670 | +80 | +2.2% | 91,700 |
| 2017/11/28 | 3,575 | 3,600 | 3,550 | 3,590 | +40 | +1.1% | 53,100 |
| 2017/11/27 | 3,585 | 3,585 | 3,540 | 3,550 | -20 | -0.6% | 45,500 |
| 2017/11/24 | 3,600 | 3,600 | 3,565 | 3,570 | -20 | -0.6% | 79,100 |
| 2017/11/22 | 3,625 | 3,625 | 3,575 | 3,590 | -5 | -0.1% | 70,100 |
| 2017/11/21 | 3,630 | 3,630 | 3,590 | 3,595 | +30 | +0.8% | 61,100 |
| 2017/11/20 | 3,525 | 3,580 | 3,510 | 3,565 | +40 | +1.1% | 66,500 |
| 2017/11/17 | 3,525 | 3,540 | 3,505 | 3,525 | +5 | +0.1% | 109,900 |
| 2017/11/16 | 3,490 | 3,545 | 3,475 | 3,520 | +15 | +0.4% | 122,500 |
| 2017/11/15 | 3,615 | 3,625 | 3,490 | 3,505 | -120 | -3.3% | 180,900 |
| 2017/11/14 | 3,675 | 3,685 | 3,620 | 3,625 | -50 | -1.4% | 85,800 |
| 2017/11/13 | 3,705 | 3,730 | 3,665 | 3,675 | -65 | -1.7% | 101,200 |
| 2017/11/10 | 3,720 | 3,760 | 3,710 | 3,740 | -10 | -0.3% | 146,900 |
1851～
1900
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
