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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,677 | 1,683 | 1,653 | 1,670 | -10 | -0.6% | 120,500 |
| 2025/09/17 | 1,740 | 1,740 | 1,680 | 1,680 | -64 | -3.7% | 185,700 |
| 2025/09/16 | 1,755 | 1,757 | 1,725 | 1,744 | -17 | -1% | 168,500 |
| 2025/09/12 | 1,783 | 1,792 | 1,751 | 1,761 | -18 | -1% | 181,000 |
| 2025/09/11 | 1,854 | 1,858 | 1,770 | 1,779 | +5 | +0.3% | 405,700 |
| 2025/09/10 | 1,749 | 1,798 | 1,723 | 1,774 | +105 | +6.3% | 462,900 |
| 2025/09/09 | 1,660 | 1,696 | 1,656 | 1,669 | +13 | +0.8% | 153,100 |
| 2025/09/08 | 1,641 | 1,657 | 1,629 | 1,656 | +8 | +0.5% | 80,100 |
| 2025/09/05 | 1,634 | 1,657 | 1,615 | 1,648 | +6 | +0.4% | 126,900 |
| 2025/09/04 | 1,639 | 1,659 | 1,631 | 1,642 | -2 | -0.1% | 108,300 |
| 2025/09/03 | 1,673 | 1,687 | 1,631 | 1,644 | -41 | -2.4% | 278,500 |
| 2025/09/02 | 1,695 | 1,713 | 1,685 | 1,685 | -5 | -0.3% | 84,200 |
| 2025/09/01 | 1,700 | 1,721 | 1,680 | 1,690 | -30 | -1.7% | 94,700 |
| 2025/08/29 | 1,696 | 1,729 | 1,692 | 1,720 | +24 | +1.4% | 101,100 |
| 2025/08/28 | 1,689 | 1,707 | 1,684 | 1,696 | -10 | -0.6% | 82,200 |
| 2025/08/27 | 1,718 | 1,735 | 1,692 | 1,706 | -11 | -0.6% | 113,700 |
| 2025/08/26 | 1,728 | 1,732 | 1,690 | 1,717 | -12 | -0.7% | 122,800 |
| 2025/08/25 | 1,811 | 1,820 | 1,722 | 1,729 | -57 | -3.2% | 249,000 |
| 2025/08/22 | 1,711 | 1,803 | 1,708 | 1,786 | +75 | +4.4% | 209,400 |
| 2025/08/21 | 1,707 | 1,715 | 1,682 | 1,711 | +5 | +0.3% | 114,200 |
| 2025/08/20 | 1,705 | 1,711 | 1,667 | 1,706 | -19 | -1.1% | 198,600 |
| 2025/08/19 | 1,722 | 1,748 | 1,710 | 1,725 | -26 | -1.5% | 124,200 |
| 2025/08/18 | 1,764 | 1,780 | 1,745 | 1,751 | -12 | -0.7% | 121,700 |
| 2025/08/15 | 1,765 | 1,800 | 1,754 | 1,763 | +3 | +0.2% | 227,500 |
| 2025/08/14 | 1,785 | 1,799 | 1,725 | 1,760 | -55 | -3% | 284,800 |
| 2025/08/13 | 1,775 | 1,828 | 1,758 | 1,815 | +21 | +1.2% | 190,200 |
| 2025/08/12 | 1,852 | 1,875 | 1,794 | 1,794 | -52 | -2.8% | 305,000 |
| 2025/08/08 | 1,884 | 1,894 | 1,830 | 1,846 | -36 | -1.9% | 340,600 |
| 2025/08/07 | 1,824 | 1,898 | 1,805 | 1,882 | +67 | +3.7% | 317,200 |
| 2025/08/06 | 1,717 | 1,847 | 1,705 | 1,815 | +85 | +4.9% | 400,000 |
| 2025/08/05 | 1,721 | 1,753 | 1,704 | 1,730 | +31 | +1.8% | 230,400 |
| 2025/08/04 | 1,650 | 1,709 | 1,641 | 1,699 | -6 | -0.4% | 206,400 |
| 2025/08/01 | 1,650 | 1,723 | 1,637 | 1,705 | +40 | +2.4% | 170,100 |
| 2025/07/31 | 1,624 | 1,669 | 1,623 | 1,665 | +35 | +2.1% | 186,000 |
| 2025/07/30 | 1,620 | 1,654 | 1,604 | 1,630 | +3 | +0.2% | 124,800 |
| 2025/07/29 | 1,625 | 1,641 | 1,601 | 1,627 | -9 | -0.6% | 162,300 |
| 2025/07/28 | 1,650 | 1,673 | 1,586 | 1,636 | +16 | +1% | 404,400 |
| 2025/07/25 | 1,544 | 1,645 | 1,536 | 1,620 | +66 | +4.2% | 217,600 |
| 2025/07/24 | 1,550 | 1,575 | 1,527 | 1,554 | +41 | +2.7% | 170,800 |
| 2025/07/23 | 1,536 | 1,537 | 1,495 | 1,513 | -7 | -0.5% | 173,400 |
| 2025/07/22 | 1,502 | 1,533 | 1,489 | 1,520 | +48 | +3.3% | 214,900 |
| 2025/07/18 | 1,450 | 1,479 | 1,426 | 1,472 | +29 | +2% | 149,900 |
| 2025/07/17 | 1,421 | 1,457 | 1,418 | 1,443 | +23 | +1.6% | 88,200 |
| 2025/07/16 | 1,434 | 1,440 | 1,419 | 1,420 | -4 | -0.3% | 59,000 |
| 2025/07/15 | 1,408 | 1,450 | 1,397 | 1,424 | +19 | +1.4% | 161,600 |
| 2025/07/14 | 1,420 | 1,440 | 1,398 | 1,405 | +44 | +3.2% | 164,200 |
| 2025/07/11 | 1,365 | 1,380 | 1,354 | 1,361 | +19 | +1.4% | 59,500 |
| 2025/07/10 | 1,367 | 1,367 | 1,341 | 1,342 | -19 | -1.4% | 56,900 |
| 2025/07/09 | 1,354 | 1,397 | 1,353 | 1,361 | +10 | +0.7% | 77,800 |
| 2025/07/08 | 1,332 | 1,351 | 1,332 | 1,351 | +17 | +1.3% | 44,400 |
1～
50
件表示中 / 3786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 | 167,000円 | +21.1% | +22.7% | 3.41% | 16.37倍 | 0.81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。クリーンエネルギー展開 |
| オリエ白石 | 43,100円 | +2.2% | -22.6% | 3.36% | 19.78倍 | 1.08倍 |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア７割。伊藤忠が筆頭株主 |
| 福田組 | 661,000円 | +0.3% | -20.8% | 3.03% | 12.73倍 | 0.64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 |
| 世紀東 | 154,500円 | +1.2% | -1.5% | 4.53% | 14.51倍 | 1.36倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
| 洋エンジ | 144,000円 | -28.1% | +0.6% | 1.74% | 16.88倍 | 1.23倍 |
|
三井系総合エンジで国内３位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
市場注目の銘柄
チャート関連のコラム
