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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 3,610 | 3,665 | 3,600 | 3,655 | +40 | +1.1% | 76,300 |
| 2017/09/21 | 3,630 | 3,635 | 3,600 | 3,615 | +10 | +0.3% | 43,400 |
| 2017/09/20 | 3,630 | 3,645 | 3,585 | 3,605 | -30 | -0.8% | 56,600 |
| 2017/09/19 | 3,600 | 3,640 | 3,585 | 3,635 | +35 | +1% | 74,700 |
| 2017/09/15 | 3,595 | 3,610 | 3,575 | 3,600 | +20 | +0.6% | 60,900 |
| 2017/09/14 | 3,565 | 3,590 | 3,565 | 3,580 | +25 | +0.7% | 47,700 |
| 2017/09/13 | 3,550 | 3,575 | 3,540 | 3,555 | -10 | -0.3% | 41,800 |
| 2017/09/12 | 3,635 | 3,635 | 3,560 | 3,565 | -40 | -1.1% | 53,600 |
| 2017/09/11 | 3,640 | 3,645 | 3,595 | 3,605 | +15 | +0.4% | 52,700 |
| 2017/09/08 | 3,600 | 3,625 | 3,585 | 3,590 | -30 | -0.8% | 82,400 |
| 2017/09/07 | 3,575 | 3,625 | 3,565 | 3,620 | +60 | +1.7% | 94,000 |
| 2017/09/06 | 3,460 | 3,575 | 3,460 | 3,560 | +95 | +2.7% | 80,000 |
| 2017/09/05 | 3,485 | 3,505 | 3,465 | 3,465 | -25 | -0.7% | 62,400 |
| 2017/09/04 | 3,555 | 3,555 | 3,485 | 3,490 | -85 | -2.4% | 68,400 |
| 2017/09/01 | 3,600 | 3,600 | 3,560 | 3,575 | -20 | -0.6% | 49,300 |
| 2017/08/31 | 3,560 | 3,625 | 3,555 | 3,595 | +40 | +1.1% | 151,400 |
| 2017/08/30 | 3,530 | 3,560 | 3,505 | 3,555 | +30 | +0.9% | 62,400 |
| 2017/08/29 | 3,505 | 3,525 | 3,485 | 3,525 | +20 | +0.6% | 46,700 |
| 2017/08/28 | 3,430 | 3,505 | 3,430 | 3,505 | +90 | +2.6% | 60,600 |
| 2017/08/25 | 3,425 | 3,425 | 3,395 | 3,415 | ±0 | ±0% | 66,000 |
| 2017/08/24 | 3,400 | 3,440 | 3,400 | 3,415 | +15 | +0.4% | 44,500 |
| 2017/08/23 | 3,425 | 3,445 | 3,400 | 3,400 | -10 | -0.3% | 74,800 |
| 2017/08/22 | 3,425 | 3,425 | 3,400 | 3,410 | -10 | -0.3% | 48,200 |
| 2017/08/21 | 3,430 | 3,435 | 3,400 | 3,420 | +20 | +0.6% | 38,000 |
| 2017/08/18 | 3,390 | 3,410 | 3,370 | 3,400 | -5 | -0.1% | 136,000 |
| 2017/08/17 | 3,415 | 3,415 | 3,395 | 3,405 | +10 | +0.3% | 47,800 |
| 2017/08/16 | 3,410 | 3,415 | 3,390 | 3,395 | -15 | -0.4% | 49,000 |
| 2017/08/15 | 3,430 | 3,455 | 3,410 | 3,410 | +10 | +0.3% | 39,600 |
| 2017/08/14 | 3,400 | 3,440 | 3,395 | 3,400 | -40 | -1.2% | 90,000 |
| 2017/08/10 | 3,500 | 3,505 | 3,430 | 3,440 | -60 | -1.7% | 68,400 |
| 2017/08/09 | 3,570 | 3,575 | 3,495 | 3,500 | -70 | -2% | 86,600 |
| 2017/08/08 | 3,600 | 3,630 | 3,535 | 3,570 | -20 | -0.6% | 119,100 |
| 2017/08/07 | 3,590 | 3,610 | 3,555 | 3,590 | +25 | +0.7% | 81,500 |
| 2017/08/04 | 3,540 | 3,585 | 3,525 | 3,565 | +20 | +0.6% | 72,500 |
| 2017/08/03 | 3,485 | 3,545 | 3,480 | 3,545 | +45 | +1.3% | 82,600 |
| 2017/08/02 | 3,485 | 3,500 | 3,455 | 3,500 | +20 | +0.6% | 71,500 |
| 2017/08/01 | 3,425 | 3,495 | 3,425 | 3,480 | +35 | +1% | 58,600 |
| 2017/07/31 | 3,455 | 3,465 | 3,420 | 3,445 | -15 | -0.4% | 55,900 |
| 2017/07/28 | 3,445 | 3,460 | 3,420 | 3,460 | +15 | +0.4% | 45,200 |
| 2017/07/27 | 3,435 | 3,475 | 3,430 | 3,445 | +15 | +0.4% | 58,800 |
| 2017/07/26 | 3,485 | 3,490 | 3,425 | 3,430 | -50 | -1.4% | 60,300 |
| 2017/07/25 | 3,535 | 3,545 | 3,475 | 3,480 | +10 | +0.3% | 102,500 |
| 2017/07/24 | 3,410 | 3,470 | 3,405 | 3,470 | +25 | +0.7% | 77,600 |
| 2017/07/21 | 3,470 | 3,470 | 3,430 | 3,445 | -25 | -0.7% | 45,400 |
| 2017/07/20 | 3,440 | 3,480 | 3,440 | 3,470 | +35 | +1% | 50,900 |
| 2017/07/19 | 3,415 | 3,435 | 3,400 | 3,435 | +20 | +0.6% | 66,600 |
| 2017/07/18 | 3,415 | 3,435 | 3,400 | 3,415 | ±0 | ±0% | 55,100 |
| 2017/07/14 | 3,410 | 3,425 | 3,390 | 3,415 | -5 | -0.1% | 50,200 |
| 2017/07/13 | 3,430 | 3,435 | 3,405 | 3,420 | +20 | +0.6% | 61,100 |
| 2017/07/12 | 3,420 | 3,425 | 3,400 | 3,400 | -35 | -1% | 42,800 |
1901～
1950
件表示中 / 3736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 | 399,000円 | +3.1% | +2.9% | 3.51% | 11.45倍 | 1.15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 | 211,500円 | +3.8% | +1.1% | 3.40% | 11.90倍 | 0.98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 |
| 東亜建 | 163,800円 | +1.4% | -12.8% | 4.64% | 10.32倍 | 1.21倍 |
|
旧浅野系。海上土木が本業で、ＯＤＡはじめ海外展開にも意欲的。陸上土木や建築にも実績 |
| 東洋建 | 147,700円 | +15.9% | +0.3% | 6.09% | 16.32倍 | 1.80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 |
| ライト工 | 290,300円 | +5.0% | +5.2% | 3.69% | 13.37倍 | 1.45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
