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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 564 | 575 | 563 | 564 | +7 | +1.3% | 48,000 |
| 2010/06/17 | 552 | 560 | 552 | 557 | +5 | +0.9% | 39,000 |
| 2010/06/16 | 552 | 555 | 550 | 552 | +3 | +0.5% | 81,000 |
| 2010/06/15 | 555 | 555 | 549 | 549 | -2 | -0.4% | 21,000 |
| 2010/06/14 | 547 | 555 | 547 | 551 | +5 | +0.9% | 34,000 |
| 2010/06/11 | 553 | 558 | 541 | 546 | -1 | -0.2% | 95,000 |
| 2010/06/10 | 551 | 562 | 542 | 547 | +1 | +0.2% | 76,000 |
| 2010/06/09 | 546 | 553 | 531 | 546 | +1 | +0.2% | 88,000 |
| 2010/06/08 | 558 | 558 | 538 | 545 | -3 | -0.5% | 37,000 |
| 2010/06/07 | 568 | 568 | 545 | 548 | -24 | -4.2% | 65,000 |
| 2010/06/04 | 586 | 586 | 569 | 572 | -5 | -0.9% | 19,000 |
| 2010/06/03 | 567 | 582 | 567 | 577 | +11 | +1.9% | 37,000 |
| 2010/06/02 | 570 | 571 | 551 | 566 | -4 | -0.7% | 82,000 |
| 2010/06/01 | 590 | 592 | 567 | 570 | -20 | -3.4% | 72,000 |
| 2010/05/31 | 530 | 590 | 529 | 590 | +64 | +12.2% | 174,000 |
| 2010/05/28 | 535 | 535 | 522 | 526 | +1 | +0.2% | 45,000 |
| 2010/05/27 | 522 | 530 | 521 | 525 | -2 | -0.4% | 48,000 |
| 2010/05/26 | 523 | 535 | 522 | 527 | -2 | -0.4% | 89,000 |
| 2010/05/25 | 533 | 543 | 527 | 529 | -14 | -2.6% | 73,000 |
| 2010/05/24 | 537 | 545 | 537 | 543 | -2 | -0.4% | 51,000 |
| 2010/05/21 | 548 | 552 | 541 | 545 | -13 | -2.3% | 54,000 |
| 2010/05/20 | 565 | 565 | 557 | 558 | -4 | -0.7% | 73,000 |
| 2010/05/19 | 564 | 565 | 561 | 562 | -7 | -1.2% | 41,000 |
| 2010/05/18 | 567 | 577 | 567 | 569 | -8 | -1.4% | 36,000 |
| 2010/05/17 | 585 | 586 | 575 | 577 | -16 | -2.7% | 55,000 |
| 2010/05/14 | 596 | 598 | 588 | 593 | -2 | -0.3% | 126,000 |
| 2010/05/13 | 549 | 606 | 540 | 595 | +50 | +9.2% | 107,000 |
| 2010/05/12 | 548 | 548 | 538 | 545 | +14 | +2.6% | 53,000 |
| 2010/05/11 | 530 | 559 | 523 | 531 | +10 | +1.9% | 94,000 |
| 2010/05/10 | 511 | 527 | 510 | 521 | +4 | +0.8% | 14,000 |
| 2010/05/07 | 514 | 525 | 504 | 517 | -17 | -3.2% | 46,000 |
| 2010/05/06 | 533 | 541 | 529 | 534 | -9 | -1.7% | 52,000 |
| 2010/04/30 | 550 | 550 | 543 | 543 | -2 | -0.4% | 7,000 |
| 2010/04/28 | 550 | 552 | 544 | 545 | -14 | -2.5% | 25,000 |
| 2010/04/27 | 568 | 568 | 559 | 559 | -11 | -1.9% | 26,000 |
| 2010/04/26 | 570 | 575 | 569 | 570 | +11 | +2% | 62,000 |
| 2010/04/23 | 553 | 565 | 553 | 559 | ±0 | ±0% | 28,000 |
| 2010/04/22 | 566 | 566 | 557 | 559 | -4 | -0.7% | 26,000 |
| 2010/04/21 | 553 | 565 | 553 | 563 | +10 | +1.8% | 70,000 |
| 2010/04/20 | 551 | 558 | 549 | 553 | +7 | +1.3% | 63,000 |
| 2010/04/19 | 543 | 552 | 543 | 546 | -1 | -0.2% | 43,000 |
| 2010/04/16 | 545 | 548 | 545 | 547 | +2 | +0.4% | 36,000 |
| 2010/04/15 | 538 | 561 | 530 | 545 | +6 | +1.1% | 43,000 |
| 2010/04/14 | 542 | 546 | 539 | 539 | -2 | -0.4% | 15,000 |
| 2010/04/13 | 543 | 545 | 541 | 541 | -1 | -0.2% | 18,000 |
| 2010/04/12 | 533 | 547 | 533 | 542 | +10 | +1.9% | 31,000 |
| 2010/04/09 | 530 | 539 | 530 | 532 | +4 | +0.8% | 29,000 |
| 2010/04/08 | 526 | 538 | 526 | 528 | -7 | -1.3% | 29,000 |
| 2010/04/07 | 528 | 535 | 527 | 535 | +15 | +2.9% | 51,000 |
| 2010/04/06 | 522 | 525 | 518 | 520 | -2 | -0.4% | 47,000 |
3401～
3450
件表示中 / 3453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 | 304,000円 | +5.9% | +4.9% | 3.09% | 14.95倍 | 1.01倍 |
|
線路の維持補修や駅舎など鉄道工事に強いゼネコン。ＪＲ東関連が大半。総還元性向４割メド |
| 住電設 | 347,500円 | +7.8% | +11.1% | 3.28% | 12.31倍 | 1.16倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| レイズネクスト | 204,400円 | +0.7% | -5.7% | 6.36% | 15.33倍 | 1.33倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
| ユアテック | 147,700円 | +3.6% | +7.7% | 3.11% | 12.91倍 | 0.74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 |
| ライト工 | 207,400円 | +3.1% | +19.7% | 3.62% | 10.44倍 | 1.10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。配当性向３５％方針 |
市場注目の銘柄
チャート関連のコラム
