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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 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 |
1951～
2000
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
