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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 903 | 911 | 896 | 907 | -8 | -0.9% | 32,500 |
| 2022/06/22 | 919 | 920 | 903 | 915 | +10 | +1.1% | 24,300 |
| 2022/06/21 | 889 | 913 | 889 | 905 | +19 | +2.1% | 49,200 |
| 2022/06/20 | 920 | 920 | 877 | 886 | -24 | -2.6% | 69,000 |
| 2022/06/17 | 923 | 937 | 910 | 910 | -43 | -4.5% | 99,000 |
| 2022/06/16 | 973 | 980 | 946 | 953 | ±0 | ±0% | 44,800 |
| 2022/06/15 | 977 | 986 | 953 | 953 | -24 | -2.5% | 39,100 |
| 2022/06/14 | 990 | 999 | 971 | 977 | -31 | -3.1% | 79,800 |
| 2022/06/13 | 1,041 | 1,118 | 999 | 1,008 | +12 | +1.2% | 363,700 |
| 2022/06/10 | 981 | 1,001 | 968 | 996 | +9 | +0.9% | 56,500 |
| 2022/06/09 | 983 | 995 | 973 | 987 | +2 | +0.2% | 35,900 |
| 2022/06/08 | 972 | 989 | 972 | 985 | +21 | +2.2% | 43,400 |
| 2022/06/07 | 964 | 972 | 957 | 964 | ±0 | ±0% | 28,700 |
| 2022/06/06 | 966 | 968 | 955 | 964 | +3 | +0.3% | 32,500 |
| 2022/06/03 | 967 | 990 | 959 | 961 | +9 | +0.9% | 55,200 |
| 2022/06/02 | 936 | 959 | 931 | 952 | +12 | +1.3% | 39,400 |
| 2022/06/01 | 930 | 947 | 930 | 940 | +3 | +0.3% | 26,700 |
| 2022/05/31 | 940 | 948 | 933 | 937 | -3 | -0.3% | 39,400 |
| 2022/05/30 | 948 | 954 | 940 | 940 | +2 | +0.2% | 85,200 |
| 2022/05/27 | 939 | 944 | 928 | 938 | +14 | +1.5% | 35,600 |
| 2022/05/26 | 917 | 936 | 915 | 924 | +12 | +1.3% | 39,500 |
| 2022/05/25 | 923 | 923 | 910 | 912 | -2 | -0.2% | 34,100 |
| 2022/05/24 | 930 | 930 | 908 | 914 | -12 | -1.3% | 58,100 |
| 2022/05/23 | 920 | 929 | 916 | 926 | +6 | +0.7% | 25,300 |
| 2022/05/20 | 920 | 922 | 907 | 920 | ±0 | ±0% | 44,200 |
| 2022/05/19 | 903 | 923 | 903 | 920 | -1 | -0.1% | 45,900 |
| 2022/05/18 | 921 | 930 | 914 | 921 | -3 | -0.3% | 35,800 |
| 2022/05/17 | 932 | 935 | 921 | 924 | -7 | -0.8% | 21,400 |
| 2022/05/16 | 955 | 955 | 922 | 931 | -17 | -1.8% | 26,500 |
| 2022/05/13 | 917 | 948 | 917 | 948 | +31 | +3.4% | 30,700 |
| 2022/05/12 | 930 | 930 | 917 | 917 | -13 | -1.4% | 45,800 |
| 2022/05/11 | 936 | 939 | 925 | 930 | +3 | +0.3% | 49,100 |
| 2022/05/10 | 938 | 938 | 915 | 927 | -26 | -2.7% | 37,600 |
| 2022/05/09 | 990 | 990 | 953 | 953 | -51 | -5.1% | 41,900 |
| 2022/05/06 | 970 | 1,009 | 962 | 1,004 | +46 | +4.8% | 58,900 |
| 2022/05/02 | 990 | 991 | 954 | 958 | -21 | -2.1% | 30,800 |
| 2022/04/28 | 954 | 984 | 954 | 979 | +25 | +2.6% | 58,800 |
| 2022/04/27 | 966 | 999 | 954 | 954 | ±0 | ±0% | 113,900 |
| 2022/04/26 | 957 | 963 | 951 | 954 | -3 | -0.3% | 24,000 |
| 2022/04/25 | 964 | 964 | 949 | 957 | -13 | -1.3% | 18,500 |
| 2022/04/22 | 1,000 | 1,000 | 970 | 970 | -49 | -4.8% | 25,700 |
| 2022/04/21 | 994 | 1,019 | 990 | 1,019 | +22 | +2.2% | 21,900 |
| 2022/04/20 | 1,007 | 1,012 | 951 | 997 | -10 | -1% | 33,500 |
| 2022/04/19 | 970 | 1,016 | 970 | 1,007 | +37 | +3.8% | 32,300 |
| 2022/04/18 | 990 | 995 | 960 | 970 | -21 | -2.1% | 22,600 |
| 2022/04/15 | 990 | 1,003 | 981 | 991 | -6 | -0.6% | 21,200 |
| 2022/04/14 | 988 | 998 | 976 | 997 | +9 | +0.9% | 23,200 |
| 2022/04/13 | 951 | 991 | 951 | 988 | +37 | +3.9% | 47,700 |
| 2022/04/12 | 981 | 995 | 940 | 951 | -45 | -4.5% | 96,000 |
| 2022/04/11 | 920 | 998 | 915 | 996 | +88 | +9.7% | 141,500 |
701～
750
件表示中 / 3692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 | 110,000円 | -23.5% | -36.7% | 4.73% | 12.63倍 | 0.54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 | 159,700円 | +17.2% | +50.9% | 3.76% | 8.41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 |
| 鉄建建設 | 269,900円 | +1.4% | +32.6% | 4.52% | 10.96倍 | 0.54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 |
| 不動テトラ | 233,200円 | +5.2% | +5.2% | 2.57% | 16.79倍 | 1.09倍 |
|
土木は陸上と海洋の両面で展開。地盤改良と２本柱。米国に地盤改良子会社。独自工法に強み |
| 北電事 | 116,500円 | +6.3% | -8.9% | 3.78% | 11.24倍 | 0.74倍 |
|
電気工事会社。北陸電力の子会社。北陸電向け売上高３割強。地盤の北陸から徐々に全国展開 |
市場注目の銘柄
チャート関連のコラム
