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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 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 |
| 2017/07/11 | 3,385 | 3,440 | 3,370 | 3,435 | +70 | +2.1% | 56,800 |
| 2017/07/10 | 3,370 | 3,385 | 3,350 | 3,365 | +5 | +0.1% | 57,500 |
| 2017/07/07 | 3,415 | 3,435 | 3,360 | 3,360 | -95 | -2.7% | 78,500 |
| 2017/07/06 | 3,400 | 3,465 | 3,400 | 3,455 | +40 | +1.2% | 55,500 |
| 2017/07/05 | 3,400 | 3,425 | 3,360 | 3,415 | +15 | +0.4% | 87,800 |
| 2017/07/04 | 3,450 | 3,455 | 3,395 | 3,400 | ±0 | ±0% | 99,500 |
| 2017/07/03 | 3,415 | 3,430 | 3,390 | 3,400 | -35 | -1% | 76,500 |
| 2017/06/30 | 3,410 | 3,445 | 3,380 | 3,435 | +25 | +0.7% | 111,000 |
| 2017/06/29 | 3,425 | 3,425 | 3,390 | 3,410 | +10 | +0.3% | 50,500 |
| 2017/06/28 | 3,440 | 3,450 | 3,400 | 3,400 | -55 | -1.6% | 60,500 |
| 2017/06/27 | 3,470 | 3,475 | 3,440 | 3,455 | -5 | -0.1% | 40,300 |
| 2017/06/26 | 3,465 | 3,485 | 3,455 | 3,460 | -25 | -0.7% | 41,500 |
| 2017/06/23 | 3,505 | 3,505 | 3,465 | 3,485 | -35 | -1% | 46,200 |
| 2017/06/22 | 3,550 | 3,550 | 3,520 | 3,520 | -15 | -0.4% | 49,000 |
| 2017/06/21 | 3,525 | 3,565 | 3,520 | 3,535 | +15 | +0.4% | 54,800 |
| 2017/06/20 | 3,525 | 3,545 | 3,510 | 3,520 | +20 | +0.6% | 74,100 |
| 2017/06/19 | 3,445 | 3,505 | 3,445 | 3,500 | +65 | +1.9% | 63,400 |
| 2017/06/16 | 3,475 | 3,485 | 3,430 | 3,435 | -30 | -0.9% | 63,600 |
| 2017/06/15 | 3,455 | 3,475 | 3,430 | 3,465 | +10 | +0.3% | 61,500 |
| 2017/06/14 | 3,470 | 3,500 | 3,455 | 3,455 | -15 | -0.4% | 45,800 |
| 2017/06/13 | 3,455 | 3,485 | 3,450 | 3,470 | +5 | +0.1% | 61,100 |
| 2017/06/12 | 3,400 | 3,470 | 3,385 | 3,465 | +45 | +1.3% | 48,500 |
| 2017/06/09 | 3,450 | 3,450 | 3,405 | 3,420 | -30 | -0.9% | 60,700 |
| 2017/06/08 | 3,475 | 3,490 | 3,440 | 3,450 | -20 | -0.6% | 49,600 |
| 2017/06/07 | 3,505 | 3,510 | 3,450 | 3,470 | -40 | -1.1% | 81,300 |
| 2017/06/06 | 3,550 | 3,555 | 3,495 | 3,510 | -20 | -0.6% | 75,800 |
| 2017/06/05 | 3,500 | 3,535 | 3,500 | 3,530 | +20 | +0.6% | 98,100 |
| 2017/06/02 | 3,510 | 3,525 | 3,495 | 3,510 | +5 | +0.1% | 90,500 |
| 2017/06/01 | 3,500 | 3,545 | 3,495 | 3,505 | +40 | +1.2% | 82,400 |
| 2017/05/31 | 3,450 | 3,520 | 3,450 | 3,465 | -55 | -1.6% | 147,800 |
| 2017/05/30 | 3,530 | 3,530 | 3,490 | 3,520 | -15 | -0.4% | 106,600 |
| 2017/05/29 | 3,540 | 3,555 | 3,505 | 3,535 | -10 | -0.3% | 138,200 |
| 2017/05/26 | 3,515 | 3,580 | 3,515 | 3,545 | +60 | +1.7% | 153,700 |
| 2017/05/25 | 3,450 | 3,530 | 3,440 | 3,485 | +65 | +1.9% | 173,900 |
| 2017/05/24 | 3,405 | 3,435 | 3,400 | 3,420 | +25 | +0.7% | 95,500 |
| 2017/05/23 | 3,355 | 3,430 | 3,355 | 3,395 | +10 | +0.3% | 128,500 |
| 2017/05/22 | 3,350 | 3,395 | 3,350 | 3,385 | +35 | +1% | 90,400 |
| 2017/05/19 | 3,350 | 3,350 | 3,330 | 3,350 | +15 | +0.4% | 109,500 |
| 2017/05/18 | 3,310 | 3,345 | 3,310 | 3,335 | -45 | -1.3% | 143,800 |
| 2017/05/17 | 3,330 | 3,380 | 3,325 | 3,380 | +20 | +0.6% | 127,800 |
| 2017/05/16 | 3,310 | 3,370 | 3,305 | 3,360 | -20 | -0.6% | 113,500 |
| 2017/05/15 | 3,320 | 3,390 | 3,320 | 3,380 | +25 | +0.7% | 95,900 |
| 2017/05/12 | 3,360 | 3,370 | 3,280 | 3,355 | -40 | -1.2% | 208,400 |
| 2017/05/11 | 3,240 | 3,405 | 3,185 | 3,395 | +155 | +4.8% | 330,200 |
1901～
1950
件表示中 / 3692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 | 314,000円 | +12.8% | +18.1% | 3.18% | 10.81倍 | 0.97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 |
| ライト工 | 265,200円 | +3.1% | +19.7% | 2.83% | 12.54倍 | 1.37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 |
| タマホーム | 390,000円 | -16.4% | -69.7% | 5.00% | 80.75倍 | 3.66倍 |
|
ローコスト系の注文住宅会社。首都圏郊外や地方を中心に展開。分譲住宅やオフィス区分販売も |
| トーエネク | 112,400円 | +2.2% | +10.7% | 4.63% | 8.69倍 | 0.76倍 |
|
電気工事業の大手。中部電力の持分会社で売上高依存度４割。太陽光発電等一般得意先向け強化 |
| 日空調 | 216,600円 | +7.5% | +21.3% | 3.69% | 10.23倍 | 1.48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 |
市場注目の銘柄
チャート関連のコラム
