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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 935 | 936 | 927 | 931 | -4 | -0.4% | 30,400 |
| 2022/11/09 | 945 | 952 | 935 | 935 | -11 | -1.2% | 29,600 |
| 2022/11/08 | 941 | 951 | 941 | 946 | +10 | +1.1% | 28,200 |
| 2022/11/07 | 941 | 942 | 931 | 936 | -1 | -0.1% | 22,600 |
| 2022/11/04 | 949 | 955 | 931 | 937 | -16 | -1.7% | 59,700 |
| 2022/11/02 | 950 | 979 | 947 | 953 | +6 | +0.6% | 177,900 |
| 2022/11/01 | 979 | 995 | 943 | 947 | +23 | +2.5% | 168,400 |
| 2022/10/31 | 936 | 942 | 924 | 924 | -4 | -0.4% | 48,000 |
| 2022/10/28 | 950 | 950 | 920 | 928 | -21 | -2.2% | 184,600 |
| 2022/10/27 | 955 | 959 | 946 | 949 | +1 | +0.1% | 38,300 |
| 2022/10/26 | 947 | 953 | 941 | 948 | +7 | +0.7% | 26,800 |
| 2022/10/25 | 926 | 944 | 926 | 941 | +19 | +2.1% | 36,800 |
| 2022/10/24 | 933 | 937 | 921 | 922 | -9 | -1% | 56,000 |
| 2022/10/21 | 930 | 937 | 926 | 931 | -11 | -1.2% | 22,100 |
| 2022/10/20 | 942 | 951 | 939 | 942 | -7 | -0.7% | 29,900 |
| 2022/10/19 | 934 | 953 | 932 | 949 | +13 | +1.4% | 29,800 |
| 2022/10/18 | 934 | 941 | 919 | 936 | +4 | +0.4% | 47,800 |
| 2022/10/17 | 929 | 939 | 921 | 932 | -12 | -1.3% | 36,300 |
| 2022/10/14 | 935 | 949 | 924 | 944 | +37 | +4.1% | 76,600 |
| 2022/10/13 | 927 | 927 | 907 | 907 | -23 | -2.5% | 46,500 |
| 2022/10/12 | 941 | 941 | 926 | 930 | -15 | -1.6% | 45,900 |
| 2022/10/11 | 955 | 962 | 945 | 945 | -28 | -2.9% | 49,500 |
| 2022/10/07 | 981 | 981 | 962 | 973 | -20 | -2% | 43,300 |
| 2022/10/06 | 991 | 1,006 | 990 | 993 | +17 | +1.7% | 57,300 |
| 2022/10/05 | 993 | 993 | 976 | 976 | -7 | -0.7% | 45,800 |
| 2022/10/04 | 963 | 989 | 963 | 983 | +24 | +2.5% | 67,900 |
| 2022/10/03 | 968 | 978 | 952 | 959 | -10 | -1% | 72,000 |
| 2022/09/30 | 963 | 988 | 958 | 969 | ±0 | ±0% | 55,100 |
| 2022/09/29 | 952 | 969 | 952 | 969 | +12 | +1.3% | 49,000 |
| 2022/09/28 | 959 | 968 | 942 | 957 | +3 | +0.3% | 74,000 |
| 2022/09/27 | 966 | 972 | 951 | 954 | +3 | +0.3% | 43,700 |
| 2022/09/26 | 961 | 972 | 944 | 951 | -30 | -3.1% | 79,200 |
| 2022/09/22 | 980 | 987 | 977 | 981 | -7 | -0.7% | 29,000 |
| 2022/09/21 | 995 | 995 | 983 | 988 | -14 | -1.4% | 34,000 |
| 2022/09/20 | 1,002 | 1,010 | 994 | 1,002 | +5 | +0.5% | 39,700 |
| 2022/09/16 | 1,000 | 1,013 | 994 | 997 | -10 | -1% | 64,200 |
| 2022/09/15 | 1,012 | 1,012 | 999 | 1,007 | +1 | +0.1% | 33,100 |
| 2022/09/14 | 1,000 | 1,012 | 995 | 1,006 | -17 | -1.7% | 91,200 |
| 2022/09/13 | 1,023 | 1,030 | 1,019 | 1,023 | ±0 | ±0% | 21,500 |
| 2022/09/12 | 1,044 | 1,045 | 1,020 | 1,023 | -14 | -1.4% | 43,800 |
| 2022/09/09 | 1,031 | 1,045 | 1,030 | 1,037 | -3 | -0.3% | 46,200 |
| 2022/09/08 | 1,024 | 1,043 | 1,018 | 1,040 | +27 | +2.7% | 50,500 |
| 2022/09/07 | 1,046 | 1,046 | 1,003 | 1,013 | -19 | -1.8% | 54,800 |
| 2022/09/06 | 1,020 | 1,039 | 1,013 | 1,032 | +17 | +1.7% | 68,600 |
| 2022/09/05 | 1,004 | 1,029 | 1,004 | 1,015 | -3 | -0.3% | 37,600 |
| 2022/09/02 | 1,031 | 1,031 | 1,005 | 1,018 | -9 | -0.9% | 68,200 |
| 2022/09/01 | 1,047 | 1,047 | 1,015 | 1,027 | -32 | -3% | 87,900 |
| 2022/08/31 | 1,068 | 1,073 | 1,053 | 1,059 | -11 | -1% | 80,500 |
| 2022/08/30 | 1,062 | 1,076 | 1,049 | 1,070 | +6 | +0.6% | 89,200 |
| 2022/08/29 | 1,052 | 1,078 | 1,041 | 1,064 | -16 | -1.5% | 132,500 |
701～
750
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 | 167,800円 | +21.1% | +22.7% | 3.40% | 16.45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 | 43,000円 | +2.2% | -22.6% | 3.37% | 19.73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 | 667,000円 | +0.3% | -20.8% | 3.00% | 12.85倍 | 0.65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 | 155,400円 | +1.2% | -1.5% | 4.50% | 14.59倍 | 1.37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 | 146,700円 | -28.1% | +0.6% | 1.70% | 17.20倍 | 1.25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
