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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 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 |
| 2017/04/03 | 3,210 | 3,235 | 3,175 | 3,210 | +15 | +0.5% | 137,400 |
| 2017/03/31 | 3,225 | 3,235 | 3,190 | 3,195 | -35 | -1.1% | 108,000 |
| 2017/03/30 | 3,255 | 3,260 | 3,225 | 3,230 | -30 | -0.9% | 98,200 |
| 2017/03/29 | 3,250 | 3,260 | 3,235 | 3,260 | +5 | +0.2% | 44,000 |
| 2017/03/28 | 3,245 | 3,260 | 3,235 | 3,255 | +25 | +0.8% | 71,300 |
| 2017/03/27 | 3,225 | 3,245 | 3,205 | 3,230 | -5 | -0.2% | 55,400 |
| 2017/03/24 | 3,220 | 3,245 | 3,215 | 3,235 | +15 | +0.5% | 70,100 |
| 2017/03/23 | 3,220 | 3,235 | 3,195 | 3,220 | -10 | -0.3% | 77,000 |
| 2017/03/22 | 3,230 | 3,265 | 3,225 | 3,230 | -25 | -0.8% | 78,500 |
| 2017/03/21 | 3,205 | 3,280 | 3,205 | 3,255 | -15 | -0.5% | 77,800 |
| 2017/03/17 | 3,250 | 3,270 | 3,240 | 3,270 | +5 | +0.2% | 55,300 |
| 2017/03/16 | 3,230 | 3,275 | 3,230 | 3,265 | +15 | +0.5% | 81,500 |
| 2017/03/15 | 3,245 | 3,265 | 3,235 | 3,250 | -15 | -0.5% | 61,600 |
| 2017/03/14 | 3,270 | 3,270 | 3,230 | 3,265 | +5 | +0.2% | 81,700 |
| 2017/03/13 | 3,265 | 3,280 | 3,250 | 3,260 | ±0 | ±0% | 91,900 |
| 2017/03/10 | 3,330 | 3,330 | 3,235 | 3,260 | -10 | -0.3% | 162,400 |
| 2017/03/09 | 3,250 | 3,285 | 3,250 | 3,270 | +25 | +0.8% | 140,700 |
| 2017/03/08 | 3,175 | 3,250 | 3,175 | 3,245 | +55 | +1.7% | 173,700 |
| 2017/03/07 | 3,145 | 3,205 | 3,145 | 3,190 | +30 | +0.9% | 166,900 |
| 2017/03/06 | 3,150 | 3,180 | 3,150 | 3,160 | +10 | +0.3% | 129,300 |
| 2017/03/03 | 3,125 | 3,160 | 3,125 | 3,150 | +15 | +0.5% | 182,700 |
| 2017/03/02 | 3,125 | 3,135 | 3,100 | 3,135 | +20 | +0.6% | 168,800 |
| 2017/03/01 | 3,080 | 3,115 | 3,075 | 3,115 | +50 | +1.6% | 162,600 |
| 2017/02/28 | 3,095 | 3,095 | 3,055 | 3,065 | -5 | -0.2% | 111,200 |
| 2017/02/27 | 3,070 | 3,075 | 3,045 | 3,070 | -5 | -0.2% | 83,300 |
| 2017/02/24 | 3,105 | 3,115 | 3,070 | 3,075 | -30 | -1% | 77,100 |
| 2017/02/23 | 3,130 | 3,130 | 3,090 | 3,105 | -5 | -0.2% | 108,500 |
| 2017/02/22 | 3,140 | 3,155 | 3,095 | 3,110 | -25 | -0.8% | 240,100 |
| 2017/02/21 | 3,155 | 3,155 | 3,125 | 3,135 | -10 | -0.3% | 128,500 |
| 2017/02/20 | 3,145 | 3,150 | 3,120 | 3,145 | +10 | +0.3% | 118,100 |
| 2017/02/17 | 3,125 | 3,140 | 3,105 | 3,135 | ±0 | ±0% | 182,500 |
| 2017/02/16 | 3,125 | 3,150 | 3,115 | 3,135 | -5 | -0.2% | 169,800 |
2001～
2050
件表示中 / 3736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 | 399,000円 | +3.1% | +2.9% | 3.51% | 11.45倍 | 1.15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 | 211,500円 | +3.8% | +1.1% | 3.40% | 11.90倍 | 0.98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 |
| 東亜建 | 163,800円 | +1.4% | -12.8% | 4.64% | 10.32倍 | 1.21倍 |
|
旧浅野系。海上土木が本業で、ＯＤＡはじめ海外展開にも意欲的。陸上土木や建築にも実績 |
| 東洋建 | 147,700円 | +15.9% | +0.3% | 6.09% | 16.32倍 | 1.80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 |
| ライト工 | 290,300円 | +5.0% | +5.2% | 3.69% | 13.37倍 | 1.45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
