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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 3,675 | 3,785 | 3,675 | 3,750 | +100 | +2.7% | 282,500 |
| 2017/11/08 | 3,855 | 3,905 | 3,635 | 3,650 | -205 | -5.3% | 250,100 |
| 2017/11/07 | 3,865 | 3,875 | 3,840 | 3,855 | -25 | -0.6% | 48,600 |
| 2017/11/06 | 3,825 | 3,890 | 3,825 | 3,880 | +40 | +1% | 59,200 |
| 2017/11/02 | 3,800 | 3,850 | 3,780 | 3,840 | +30 | +0.8% | 69,100 |
| 2017/11/01 | 3,830 | 3,830 | 3,755 | 3,810 | +20 | +0.5% | 65,900 |
| 2017/10/31 | 3,710 | 3,805 | 3,705 | 3,790 | +95 | +2.6% | 131,900 |
| 2017/10/30 | 3,690 | 3,705 | 3,670 | 3,695 | -5 | -0.1% | 93,400 |
| 2017/10/27 | 3,700 | 3,720 | 3,680 | 3,700 | ±0 | ±0% | 74,300 |
| 2017/10/26 | 3,670 | 3,700 | 3,660 | 3,700 | +30 | +0.8% | 68,700 |
| 2017/10/25 | 3,670 | 3,680 | 3,650 | 3,670 | +15 | +0.4% | 88,600 |
| 2017/10/24 | 3,635 | 3,655 | 3,610 | 3,655 | +45 | +1.2% | 54,500 |
| 2017/10/23 | 3,650 | 3,660 | 3,590 | 3,610 | ±0 | ±0% | 85,600 |
| 2017/10/20 | 3,575 | 3,625 | 3,565 | 3,610 | +65 | +1.8% | 86,300 |
| 2017/10/19 | 3,580 | 3,580 | 3,535 | 3,545 | -40 | -1.1% | 148,300 |
| 2017/10/18 | 3,590 | 3,605 | 3,570 | 3,585 | -20 | -0.6% | 68,400 |
| 2017/10/17 | 3,600 | 3,610 | 3,565 | 3,605 | ±0 | ±0% | 80,300 |
| 2017/10/16 | 3,605 | 3,620 | 3,575 | 3,605 | +30 | +0.8% | 58,400 |
| 2017/10/13 | 3,530 | 3,600 | 3,530 | 3,575 | +30 | +0.8% | 62,700 |
| 2017/10/12 | 3,560 | 3,575 | 3,535 | 3,545 | -5 | -0.1% | 64,700 |
| 2017/10/11 | 3,520 | 3,565 | 3,520 | 3,550 | +10 | +0.3% | 78,300 |
| 2017/10/10 | 3,510 | 3,550 | 3,500 | 3,540 | +10 | +0.3% | 87,600 |
| 2017/10/06 | 3,560 | 3,570 | 3,520 | 3,530 | -40 | -1.1% | 52,300 |
| 2017/10/05 | 3,585 | 3,595 | 3,550 | 3,570 | -30 | -0.8% | 77,600 |
| 2017/10/04 | 3,615 | 3,615 | 3,575 | 3,600 | -20 | -0.6% | 77,700 |
| 2017/10/03 | 3,650 | 3,650 | 3,590 | 3,620 | -10 | -0.3% | 62,000 |
| 2017/10/02 | 3,700 | 3,715 | 3,625 | 3,630 | -75 | -2% | 69,700 |
| 2017/09/29 | 3,695 | 3,715 | 3,675 | 3,705 | -5 | -0.1% | 53,900 |
| 2017/09/28 | 3,665 | 3,720 | 3,660 | 3,710 | +90 | +2.5% | 111,500 |
| 2017/09/27 | 3,625 | 3,625 | 3,555 | 3,620 | -30 | -0.8% | 88,200 |
| 2017/09/26 | 3,635 | 3,670 | 3,635 | 3,650 | -20 | -0.5% | 66,900 |
| 2017/09/25 | 3,670 | 3,680 | 3,645 | 3,670 | +15 | +0.4% | 87,000 |
| 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 |
1901～
1950
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
