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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 3,435 | 3,435 | 3,405 | 3,420 | +25 | +0.7% | 55,900 |
| 2024/09/17 | 3,400 | 3,410 | 3,360 | 3,395 | +5 | +0.1% | 51,900 |
| 2024/09/13 | 3,385 | 3,400 | 3,375 | 3,390 | -10 | -0.3% | 44,800 |
| 2024/09/12 | 3,395 | 3,470 | 3,385 | 3,400 | +20 | +0.6% | 41,200 |
| 2024/09/11 | 3,440 | 3,440 | 3,365 | 3,380 | -40 | -1.2% | 40,500 |
| 2024/09/10 | 3,440 | 3,460 | 3,410 | 3,420 | -20 | -0.6% | 29,300 |
| 2024/09/09 | 3,395 | 3,440 | 3,380 | 3,440 | +25 | +0.7% | 52,000 |
| 2024/09/06 | 3,395 | 3,435 | 3,395 | 3,415 | +15 | +0.4% | 50,000 |
| 2024/09/05 | 3,385 | 3,425 | 3,355 | 3,400 | +35 | +1% | 37,700 |
| 2024/09/04 | 3,300 | 3,420 | 3,285 | 3,365 | ±0 | ±0% | 72,700 |
| 2024/09/03 | 3,355 | 3,375 | 3,310 | 3,365 | +10 | +0.3% | 63,800 |
| 2024/09/02 | 3,390 | 3,395 | 3,325 | 3,355 | -35 | -1% | 53,100 |
| 2024/08/30 | 3,405 | 3,430 | 3,385 | 3,390 | +5 | +0.1% | 59,300 |
| 2024/08/29 | 3,440 | 3,440 | 3,385 | 3,385 | -40 | -1.2% | 39,100 |
| 2024/08/28 | 3,445 | 3,455 | 3,375 | 3,425 | -5 | -0.1% | 93,800 |
| 2024/08/27 | 3,370 | 3,445 | 3,370 | 3,430 | +50 | +1.5% | 42,400 |
| 2024/08/26 | 3,330 | 3,395 | 3,330 | 3,380 | +35 | +1% | 34,400 |
| 2024/08/23 | 3,365 | 3,375 | 3,330 | 3,345 | -5 | -0.1% | 31,200 |
| 2024/08/22 | 3,370 | 3,380 | 3,330 | 3,350 | +10 | +0.3% | 44,800 |
| 2024/08/21 | 3,325 | 3,375 | 3,310 | 3,340 | +10 | +0.3% | 74,300 |
| 2024/08/20 | 3,265 | 3,345 | 3,265 | 3,330 | +85 | +2.6% | 84,900 |
| 2024/08/19 | 3,200 | 3,275 | 3,195 | 3,245 | +65 | +2% | 105,600 |
| 2024/08/16 | 3,200 | 3,200 | 3,140 | 3,180 | +40 | +1.3% | 28,600 |
| 2024/08/15 | 3,125 | 3,170 | 3,095 | 3,140 | +35 | +1.1% | 56,000 |
| 2024/08/14 | 3,100 | 3,135 | 3,015 | 3,105 | -45 | -1.4% | 101,900 |
| 2024/08/13 | 3,170 | 3,190 | 3,100 | 3,150 | +50 | +1.6% | 99,200 |
| 2024/08/09 | 3,085 | 3,125 | 3,060 | 3,100 | +85 | +2.8% | 131,100 |
| 2024/08/08 | 3,045 | 3,105 | 2,977 | 3,015 | +122 | +4.2% | 126,900 |
| 2024/08/07 | 2,946 | 3,010 | 2,881 | 2,893 | -25 | -0.9% | 97,100 |
| 2024/08/06 | 2,888 | 2,998 | 2,836 | 2,918 | +201 | +7.4% | 107,300 |
| 2024/08/05 | 2,885 | 2,885 | 2,683 | 2,717 | -268 | -9% | 94,800 |
| 2024/08/02 | 3,115 | 3,115 | 2,978 | 2,985 | -155 | -4.9% | 73,400 |
| 2024/08/01 | 3,205 | 3,205 | 3,135 | 3,140 | -120 | -3.7% | 47,200 |
| 2024/07/31 | 3,145 | 3,270 | 3,145 | 3,260 | +85 | +2.7% | 41,400 |
| 2024/07/30 | 3,210 | 3,215 | 3,145 | 3,175 | -35 | -1.1% | 41,300 |
| 2024/07/29 | 3,180 | 3,225 | 3,180 | 3,210 | +40 | +1.3% | 22,000 |
| 2024/07/26 | 3,210 | 3,220 | 3,160 | 3,170 | -65 | -2% | 44,800 |
| 2024/07/25 | 3,240 | 3,255 | 3,210 | 3,235 | -10 | -0.3% | 43,300 |
| 2024/07/24 | 3,295 | 3,295 | 3,235 | 3,245 | -50 | -1.5% | 31,100 |
| 2024/07/23 | 3,315 | 3,335 | 3,295 | 3,295 | +10 | +0.3% | 28,300 |
| 2024/07/22 | 3,290 | 3,320 | 3,270 | 3,285 | ±0 | ±0% | 24,100 |
| 2024/07/19 | 3,310 | 3,310 | 3,255 | 3,285 | -25 | -0.8% | 45,000 |
| 2024/07/18 | 3,275 | 3,350 | 3,265 | 3,310 | +35 | +1.1% | 59,700 |
| 2024/07/17 | 3,260 | 3,290 | 3,255 | 3,275 | +20 | +0.6% | 38,600 |
| 2024/07/16 | 3,240 | 3,280 | 3,230 | 3,255 | +30 | +0.9% | 32,900 |
| 2024/07/12 | 3,200 | 3,245 | 3,200 | 3,225 | +25 | +0.8% | 28,900 |
| 2024/07/11 | 3,225 | 3,225 | 3,185 | 3,200 | +15 | +0.5% | 35,100 |
| 2024/07/10 | 3,150 | 3,200 | 3,145 | 3,185 | +20 | +0.6% | 51,600 |
| 2024/07/09 | 3,150 | 3,175 | 3,125 | 3,165 | +20 | +0.6% | 41,900 |
| 2024/07/08 | 3,150 | 3,160 | 3,115 | 3,145 | -15 | -0.5% | 31,600 |
151～
200
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
