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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/05/10 | 3,260 | 3,260 | 3,225 | 3,240 | -20 | -0.6% | 81,100 |
| 2017/05/09 | 3,280 | 3,290 | 3,260 | 3,260 | -15 | -0.5% | 142,500 |
| 2017/05/08 | 3,225 | 3,280 | 3,210 | 3,275 | +85 | +2.7% | 110,700 |
| 2017/05/02 | 3,220 | 3,225 | 3,180 | 3,190 | -25 | -0.8% | 77,700 |
| 2017/05/01 | 3,245 | 3,270 | 3,195 | 3,215 | -10 | -0.3% | 100,600 |
| 2017/04/28 | 3,175 | 3,230 | 3,170 | 3,225 | +75 | +2.4% | 118,200 |
| 2017/04/27 | 3,150 | 3,170 | 3,140 | 3,150 | +5 | +0.2% | 59,400 |
| 2017/04/26 | 3,140 | 3,145 | 3,120 | 3,145 | +15 | +0.5% | 84,800 |
| 2017/04/25 | 3,130 | 3,140 | 3,120 | 3,130 | +20 | +0.6% | 89,400 |
| 2017/04/24 | 3,085 | 3,125 | 3,065 | 3,110 | +75 | +2.5% | 106,000 |
| 2017/04/21 | 3,065 | 3,065 | 3,025 | 3,035 | -20 | -0.7% | 116,800 |
| 2017/04/20 | 3,040 | 3,085 | 3,005 | 3,055 | +5 | +0.2% | 216,700 |
| 2017/04/19 | 3,040 | 3,065 | 3,025 | 3,050 | -25 | -0.8% | 224,600 |
| 2017/04/18 | 3,100 | 3,115 | 3,050 | 3,075 | -5 | -0.2% | 117,300 |
| 2017/04/17 | 3,025 | 3,080 | 3,025 | 3,080 | +20 | +0.7% | 89,800 |
| 2017/04/14 | 3,120 | 3,130 | 3,045 | 3,060 | -65 | -2.1% | 124,300 |
| 2017/04/13 | 3,065 | 3,135 | 3,060 | 3,125 | -10 | -0.3% | 169,200 |
| 2017/04/12 | 3,120 | 3,155 | 3,120 | 3,135 | -15 | -0.5% | 117,600 |
| 2017/04/11 | 3,150 | 3,165 | 3,145 | 3,150 | -25 | -0.8% | 111,500 |
| 2017/04/10 | 3,155 | 3,175 | 3,135 | 3,175 | +40 | +1.3% | 119,300 |
| 2017/04/07 | 3,095 | 3,150 | 3,080 | 3,135 | +40 | +1.3% | 188,800 |
| 2017/04/06 | 3,115 | 3,140 | 3,080 | 3,095 | -45 | -1.4% | 147,400 |
| 2017/04/05 | 3,140 | 3,165 | 3,115 | 3,140 | -25 | -0.8% | 168,000 |
| 2017/04/04 | 3,185 | 3,185 | 3,140 | 3,165 | -45 | -1.4% | 133,200 |
2001～
2050
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
