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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/02/15 | 3,150 | 3,160 | 3,125 | 3,140 | +15 | +0.5% | 118,300 |
| 2017/02/14 | 3,185 | 3,185 | 3,115 | 3,125 | -60 | -1.9% | 180,400 |
| 2017/02/13 | 3,190 | 3,190 | 3,160 | 3,185 | -5 | -0.2% | 158,300 |
| 2017/02/10 | 3,155 | 3,205 | 3,155 | 3,190 | -25 | -0.8% | 153,900 |
| 2017/02/09 | 3,220 | 3,235 | 3,205 | 3,215 | -5 | -0.2% | 90,300 |
| 2017/02/08 | 3,150 | 3,245 | 3,145 | 3,220 | -65 | -2% | 157,300 |
| 2017/02/07 | 3,310 | 3,320 | 3,255 | 3,285 | -30 | -0.9% | 121,800 |
| 2017/02/06 | 3,350 | 3,365 | 3,300 | 3,315 | +25 | +0.8% | 88,400 |
| 2017/02/03 | 3,280 | 3,305 | 3,230 | 3,290 | -30 | -0.9% | 142,400 |
| 2017/02/02 | 3,320 | 3,345 | 3,310 | 3,320 | -15 | -0.4% | 104,100 |
| 2017/02/01 | 3,280 | 3,335 | 3,230 | 3,335 | +10 | +0.3% | 92,200 |
| 2017/01/31 | 3,270 | 3,340 | 3,260 | 3,325 | +45 | +1.4% | 174,300 |
| 2017/01/30 | 3,250 | 3,280 | 3,245 | 3,280 | +25 | +0.8% | 78,000 |
| 2017/01/27 | 3,280 | 3,290 | 3,240 | 3,255 | -5 | -0.2% | 74,700 |
| 2017/01/26 | 3,235 | 3,275 | 3,230 | 3,260 | +50 | +1.6% | 133,800 |
| 2017/01/25 | 3,200 | 3,235 | 3,185 | 3,210 | +45 | +1.4% | 103,800 |
| 2017/01/24 | 3,160 | 3,190 | 3,150 | 3,165 | +20 | +0.6% | 99,800 |
| 2017/01/23 | 3,140 | 3,160 | 3,125 | 3,145 | -25 | -0.8% | 122,100 |
2051～
2100
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
