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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 1,363 | 1,368 | 1,330 | 1,334 | -29 | -2.1% | 72,000 |
| 2025/07/04 | 1,338 | 1,371 | 1,327 | 1,363 | +31 | +2.3% | 85,800 |
| 2025/07/03 | 1,365 | 1,376 | 1,325 | 1,332 | -29 | -2.1% | 69,200 |
| 2025/07/02 | 1,348 | 1,368 | 1,324 | 1,361 | +1 | +0.1% | 140,400 |
| 2025/07/01 | 1,280 | 1,403 | 1,276 | 1,360 | +77 | +6% | 303,200 |
| 2025/06/30 | 1,266 | 1,298 | 1,260 | 1,283 | +30 | +2.4% | 175,100 |
| 2025/06/27 | 1,240 | 1,257 | 1,239 | 1,253 | +14 | +1.1% | 43,300 |
| 2025/06/26 | 1,230 | 1,239 | 1,223 | 1,239 | +9 | +0.7% | 35,200 |
| 2025/06/25 | 1,246 | 1,250 | 1,230 | 1,230 | -16 | -1.3% | 41,500 |
| 2025/06/24 | 1,259 | 1,264 | 1,238 | 1,246 | -9 | -0.7% | 65,800 |
| 2025/06/23 | 1,232 | 1,262 | 1,230 | 1,255 | +13 | +1% | 46,600 |
| 2025/06/20 | 1,221 | 1,278 | 1,221 | 1,242 | +21 | +1.7% | 147,500 |
| 2025/06/19 | 1,222 | 1,222 | 1,210 | 1,221 | -1 | -0.1% | 37,200 |
| 2025/06/18 | 1,222 | 1,236 | 1,215 | 1,222 | +1 | +0.1% | 38,100 |
| 2025/06/17 | 1,230 | 1,233 | 1,214 | 1,221 | -9 | -0.7% | 34,000 |
| 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 |
51～
100
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
