東京エネシスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,203 | 1,237 | 1,203 | 1,230 | +37 | +3.1% | 59,500 |
| 2025/06/13 | 1,191 | 1,198 | 1,187 | 1,193 | -8 | -0.7% | 32,900 |
| 2025/06/12 | 1,215 | 1,216 | 1,193 | 1,201 | -14 | -1.2% | 43,800 |
| 2025/06/11 | 1,214 | 1,220 | 1,208 | 1,215 | +18 | +1.5% | 51,900 |
| 2025/06/10 | 1,207 | 1,218 | 1,196 | 1,197 | -6 | -0.5% | 57,600 |
| 2025/06/09 | 1,212 | 1,220 | 1,195 | 1,203 | +7 | +0.6% | 40,600 |
| 2025/06/06 | 1,178 | 1,196 | 1,178 | 1,196 | +14 | +1.2% | 30,200 |
| 2025/06/05 | 1,175 | 1,187 | 1,170 | 1,182 | +2 | +0.2% | 31,200 |
| 2025/06/04 | 1,194 | 1,194 | 1,180 | 1,180 | -14 | -1.2% | 52,700 |
| 2025/06/03 | 1,219 | 1,219 | 1,190 | 1,194 | -25 | -2.1% | 43,500 |
| 2025/06/02 | 1,216 | 1,229 | 1,207 | 1,219 | -2 | -0.2% | 23,000 |
| 2025/05/30 | 1,202 | 1,225 | 1,199 | 1,221 | +4 | +0.3% | 24,900 |
| 2025/05/29 | 1,210 | 1,233 | 1,210 | 1,217 | +11 | +0.9% | 49,600 |
| 2025/05/28 | 1,197 | 1,210 | 1,192 | 1,206 | +9 | +0.8% | 47,400 |
| 2025/05/27 | 1,192 | 1,198 | 1,180 | 1,197 | +1 | +0.1% | 23,600 |
| 2025/05/26 | 1,186 | 1,202 | 1,186 | 1,196 | +12 | +1% | 23,400 |
| 2025/05/23 | 1,174 | 1,192 | 1,174 | 1,184 | +10 | +0.9% | 33,400 |
| 2025/05/22 | 1,172 | 1,176 | 1,163 | 1,174 | -10 | -0.8% | 25,500 |
| 2025/05/21 | 1,180 | 1,188 | 1,175 | 1,184 | -1 | -0.1% | 33,600 |
| 2025/05/20 | 1,200 | 1,218 | 1,185 | 1,185 | -14 | -1.2% | 42,900 |
| 2025/05/19 | 1,175 | 1,199 | 1,171 | 1,199 | +15 | +1.3% | 29,500 |
| 2025/05/16 | 1,185 | 1,190 | 1,173 | 1,184 | -6 | -0.5% | 27,800 |
| 2025/05/15 | 1,190 | 1,202 | 1,187 | 1,190 | -1 | -0.1% | 32,400 |
| 2025/05/14 | 1,194 | 1,211 | 1,160 | 1,191 | +6 | +0.5% | 124,600 |
| 2025/05/13 | 1,239 | 1,248 | 1,180 | 1,185 | +36 | +3.1% | 151,200 |
| 2025/05/12 | 1,154 | 1,159 | 1,138 | 1,149 | -2 | -0.2% | 48,900 |
| 2025/05/09 | 1,146 | 1,166 | 1,144 | 1,151 | +14 | +1.2% | 46,700 |
| 2025/05/08 | 1,131 | 1,145 | 1,130 | 1,137 | -9 | -0.8% | 27,300 |
| 2025/05/07 | 1,091 | 1,155 | 1,089 | 1,146 | +46 | +4.2% | 143,200 |
| 2025/05/02 | 1,104 | 1,120 | 1,091 | 1,100 | -1 | -0.1% | 58,300 |
| 2025/05/01 | 1,119 | 1,120 | 1,100 | 1,101 | -27 | -2.4% | 25,700 |
| 2025/04/30 | 1,123 | 1,131 | 1,114 | 1,128 | +5 | +0.4% | 27,600 |
| 2025/04/28 | 1,134 | 1,134 | 1,108 | 1,123 | -5 | -0.4% | 48,900 |
| 2025/04/25 | 1,120 | 1,137 | 1,105 | 1,128 | +8 | +0.7% | 51,300 |
| 2025/04/24 | 1,110 | 1,132 | 1,100 | 1,120 | +71 | +6.8% | 201,400 |
| 2025/04/23 | 1,045 | 1,054 | 1,040 | 1,049 | +14 | +1.4% | 36,500 |
| 2025/04/22 | 1,036 | 1,044 | 1,021 | 1,035 | +5 | +0.5% | 30,600 |
| 2025/04/21 | 1,037 | 1,039 | 1,027 | 1,030 | -7 | -0.7% | 14,500 |
| 2025/04/18 | 1,017 | 1,039 | 1,014 | 1,037 | +29 | +2.9% | 32,700 |
| 2025/04/17 | 995 | 1,008 | 995 | 1,008 | +8 | +0.8% | 24,200 |
| 2025/04/16 | 1,006 | 1,007 | 993 | 1,000 | -6 | -0.6% | 25,200 |
| 2025/04/15 | 1,015 | 1,027 | 1,006 | 1,006 | -5 | -0.5% | 16,200 |
| 2025/04/14 | 1,024 | 1,024 | 1,007 | 1,011 | +4 | +0.4% | 18,500 |
| 2025/04/11 | 1,001 | 1,009 | 969 | 1,007 | +3 | +0.3% | 39,900 |
| 2025/04/10 | 1,033 | 1,033 | 991 | 1,004 | +46 | +4.8% | 72,700 |
| 2025/04/09 | 972 | 974 | 953 | 958 | -29 | -2.9% | 46,100 |
| 2025/04/08 | 960 | 1,002 | 960 | 987 | +54 | +5.8% | 54,900 |
| 2025/04/07 | 930 | 965 | 915 | 933 | -72 | -7.2% | 80,100 |
| 2025/04/04 | 1,025 | 1,032 | 993 | 1,005 | -38 | -3.6% | 85,600 |
| 2025/04/03 | 1,045 | 1,054 | 1,028 | 1,043 | -32 | -3% | 72,700 |
1～
50
件表示中 / 3721件
類似銘柄と比較する
現在ご覧いただいている「東京エネシス」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 |
|---|---|---|---|---|---|---|---|---|
| 東京エネシス | 123,000円 | +21.1% | +22.7% | 4.63% | 12.05倍 | 0.60倍 |
|
火力・原子力発電所主体のメンテ、建設工事。東電関連の受注がメイン。再生可能エネルギー展開 |
| 日リーテック | 172,000円 | +5.3% | +0.8% | 4.77% | 10.14倍 | 0.67倍 |
|
総合電気設備工事。０９年に千歳電工と保安工業が合併、ＪＲ東日本依存大。電力向け等も展開 |
| 福田組 | 488,000円 | +0.3% | -20.8% | 4.10% | 9.40倍 | 0.48倍 |
|
新潟最大規模のゼネコン。県内土木主体から首都圏建築・開発へ展開。西日本でも事業拡大図る |
| 鉄建建設 | 277,600円 | -3.8% | +9.1% | 4.68% | 10.74倍 | 0.55倍 |
|
鉄道工事に強いが、道路・トンネル、集合住宅工事等も展開。ＪＲ東が追加出資し持分法会社化 |
| 日本国土 | 46,400円 | -9.3% | - | 4.74% | 30.79倍 | 0.55倍 |
|
重機土工事得意。東日本復旧復興に実績。会社更生手続き０３年終結。再上場。超高層建築に参入 |
市場注目の銘柄
チャート関連のコラム
