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 |
|---|---|---|---|---|---|---|---|
| 2024/12/25 | 3,250 | 3,250 | 3,205 | 3,230 | +25 | +0.8% | 52,000 |
| 2024/12/24 | 3,250 | 3,250 | 3,195 | 3,205 | -10 | -0.3% | 50,800 |
| 2024/12/23 | 3,190 | 3,215 | 3,190 | 3,215 | +25 | +0.8% | 56,600 |
| 2024/12/20 | 3,215 | 3,225 | 3,190 | 3,190 | -15 | -0.5% | 66,700 |
| 2024/12/19 | 3,155 | 3,225 | 3,145 | 3,205 | +30 | +0.9% | 43,800 |
| 2024/12/18 | 3,170 | 3,185 | 3,155 | 3,175 | -15 | -0.5% | 37,300 |
| 2024/12/17 | 3,220 | 3,220 | 3,185 | 3,190 | +5 | +0.2% | 32,600 |
| 2024/12/16 | 3,220 | 3,225 | 3,185 | 3,185 | -45 | -1.4% | 38,700 |
| 2024/12/13 | 3,210 | 3,245 | 3,205 | 3,230 | -20 | -0.6% | 50,500 |
| 2024/12/12 | 3,275 | 3,275 | 3,235 | 3,250 | +20 | +0.6% | 47,300 |
| 2024/12/11 | 3,215 | 3,240 | 3,205 | 3,230 | +10 | +0.3% | 32,800 |
| 2024/12/10 | 3,300 | 3,300 | 3,195 | 3,220 | -70 | -2.1% | 49,600 |
| 2024/12/09 | 3,285 | 3,315 | 3,275 | 3,290 | +20 | +0.6% | 64,000 |
| 2024/12/06 | 3,255 | 3,285 | 3,235 | 3,270 | +25 | +0.8% | 39,300 |
| 2024/12/05 | 3,245 | 3,260 | 3,225 | 3,245 | +30 | +0.9% | 44,600 |
| 2024/12/04 | 3,225 | 3,240 | 3,200 | 3,215 | -10 | -0.3% | 47,500 |
| 2024/12/03 | 3,220 | 3,255 | 3,205 | 3,225 | +25 | +0.8% | 60,500 |
| 2024/12/02 | 3,210 | 3,215 | 3,190 | 3,200 | -10 | -0.3% | 48,500 |
| 2024/11/29 | 3,190 | 3,230 | 3,185 | 3,210 | +10 | +0.3% | 46,100 |
| 2024/11/28 | 3,160 | 3,205 | 3,160 | 3,200 | +35 | +1.1% | 34,800 |
| 2024/11/27 | 3,215 | 3,215 | 3,145 | 3,165 | -65 | -2% | 44,600 |
| 2024/11/26 | 3,225 | 3,230 | 3,200 | 3,230 | +40 | +1.3% | 40,900 |
| 2024/11/25 | 3,240 | 3,245 | 3,190 | 3,190 | +5 | +0.2% | 42,900 |
| 2024/11/22 | 3,135 | 3,200 | 3,115 | 3,185 | +40 | +1.3% | 52,100 |
| 2024/11/21 | 3,115 | 3,160 | 3,115 | 3,145 | +30 | +1% | 47,600 |
| 2024/11/20 | 3,140 | 3,160 | 3,105 | 3,115 | -30 | -1% | 50,900 |
| 2024/11/19 | 3,150 | 3,185 | 3,140 | 3,145 | -5 | -0.2% | 36,800 |
| 2024/11/18 | 3,140 | 3,190 | 3,140 | 3,150 | -5 | -0.2% | 51,300 |
| 2024/11/15 | 3,155 | 3,185 | 3,140 | 3,155 | ±0 | ±0% | 54,600 |
| 2024/11/14 | 3,160 | 3,185 | 3,135 | 3,155 | -20 | -0.6% | 94,600 |
| 2024/11/13 | 3,220 | 3,230 | 3,170 | 3,175 | -30 | -0.9% | 87,400 |
| 2024/11/12 | 3,190 | 3,225 | 3,180 | 3,205 | +45 | +1.4% | 69,300 |
| 2024/11/11 | 3,190 | 3,190 | 3,125 | 3,160 | -55 | -1.7% | 99,600 |
| 2024/11/08 | 3,295 | 3,365 | 3,215 | 3,215 | -10 | -0.3% | 147,600 |
| 2024/11/07 | 3,220 | 3,295 | 3,200 | 3,225 | +15 | +0.5% | 87,600 |
| 2024/11/06 | 3,225 | 3,245 | 3,200 | 3,210 | -20 | -0.6% | 69,900 |
| 2024/11/05 | 3,250 | 3,260 | 3,215 | 3,230 | -15 | -0.5% | 26,700 |
| 2024/11/01 | 3,280 | 3,305 | 3,245 | 3,245 | -55 | -1.7% | 39,200 |
| 2024/10/31 | 3,285 | 3,315 | 3,275 | 3,300 | +15 | +0.5% | 52,200 |
| 2024/10/30 | 3,245 | 3,285 | 3,225 | 3,285 | +30 | +0.9% | 329,800 |
| 2024/10/29 | 3,230 | 3,255 | 3,200 | 3,255 | +20 | +0.6% | 49,400 |
| 2024/10/28 | 3,245 | 3,275 | 3,220 | 3,235 | -10 | -0.3% | 29,200 |
| 2024/10/25 | 3,255 | 3,265 | 3,230 | 3,245 | ±0 | ±0% | 48,800 |
| 2024/10/24 | 3,220 | 3,255 | 3,190 | 3,245 | ±0 | ±0% | 52,400 |
| 2024/10/23 | 3,260 | 3,265 | 3,220 | 3,245 | -25 | -0.8% | 62,700 |
| 2024/10/22 | 3,310 | 3,315 | 3,255 | 3,270 | -15 | -0.5% | 60,500 |
| 2024/10/21 | 3,290 | 3,300 | 3,260 | 3,285 | -5 | -0.2% | 40,900 |
| 2024/10/18 | 3,290 | 3,310 | 3,250 | 3,290 | ±0 | ±0% | 48,000 |
| 2024/10/17 | 3,330 | 3,330 | 3,280 | 3,290 | -35 | -1.1% | 59,400 |
| 2024/10/16 | 3,350 | 3,395 | 3,325 | 3,325 | -55 | -1.6% | 57,900 |
151～
200
件表示中 / 3759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 | 437,500円 | +3.1% | +2.9% | 3.20% | 12.55倍 | 1.26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 | 264,000円 | +3.8% | +1.1% | 2.73% | 14.86倍 | 1.23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 |
| 日本電設 | 291,000円 | +6.3% | -2.6% | 3.16% | 12.70倍 | 0.87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 | 164,400円 | +15.9% | +0.3% | 5.47% | 18.17倍 | 2.00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 | 315,500円 | +4.6% | +4.4% | 2.54% | 16.26倍 | 2.07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
