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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 1,135 | 1,154 | 1,135 | 1,141 | +6 | +0.5% | 50,200 |
| 2024/02/26 | 1,160 | 1,160 | 1,135 | 1,135 | -19 | -1.6% | 51,700 |
| 2024/02/22 | 1,145 | 1,159 | 1,143 | 1,154 | +4 | +0.3% | 41,700 |
| 2024/02/21 | 1,149 | 1,164 | 1,142 | 1,150 | -6 | -0.5% | 45,700 |
| 2024/02/20 | 1,180 | 1,180 | 1,156 | 1,156 | -9 | -0.8% | 49,900 |
| 2024/02/19 | 1,144 | 1,166 | 1,143 | 1,165 | +10 | +0.9% | 69,600 |
| 2024/02/16 | 1,129 | 1,157 | 1,127 | 1,155 | +27 | +2.4% | 89,000 |
| 2024/02/15 | 1,121 | 1,138 | 1,116 | 1,128 | +8 | +0.7% | 62,900 |
| 2024/02/14 | 1,129 | 1,137 | 1,118 | 1,120 | -13 | -1.1% | 57,100 |
| 2024/02/13 | 1,121 | 1,134 | 1,108 | 1,133 | +26 | +2.3% | 105,900 |
| 2024/02/09 | 1,148 | 1,151 | 1,106 | 1,107 | -49 | -4.2% | 130,800 |
| 2024/02/08 | 1,156 | 1,161 | 1,131 | 1,156 | +5 | +0.4% | 96,300 |
| 2024/02/07 | 1,148 | 1,177 | 1,138 | 1,151 | +3 | +0.3% | 129,400 |
| 2024/02/06 | 1,177 | 1,177 | 1,141 | 1,148 | -20 | -1.7% | 256,200 |
| 2024/02/05 | 1,230 | 1,250 | 1,152 | 1,168 | +118 | +11.2% | 943,200 |
| 2024/02/02 | 1,048 | 1,065 | 1,035 | 1,050 | +10 | +1% | 111,400 |
| 2024/02/01 | 1,035 | 1,045 | 1,028 | 1,040 | +5 | +0.5% | 34,300 |
| 2024/01/31 | 1,026 | 1,037 | 1,025 | 1,035 | +11 | +1.1% | 19,800 |
| 2024/01/30 | 1,040 | 1,040 | 1,023 | 1,024 | -7 | -0.7% | 24,500 |
| 2024/01/29 | 1,018 | 1,032 | 1,013 | 1,031 | +20 | +2% | 41,100 |
| 2024/01/26 | 1,017 | 1,022 | 1,010 | 1,011 | -7 | -0.7% | 34,100 |
| 2024/01/25 | 1,013 | 1,023 | 1,009 | 1,018 | +5 | +0.5% | 39,400 |
| 2024/01/24 | 1,020 | 1,022 | 1,002 | 1,013 | -12 | -1.2% | 59,700 |
| 2024/01/23 | 1,038 | 1,041 | 1,024 | 1,025 | -12 | -1.2% | 31,900 |
| 2024/01/22 | 1,029 | 1,044 | 1,029 | 1,037 | +5 | +0.5% | 18,300 |
| 2024/01/19 | 1,039 | 1,041 | 1,028 | 1,032 | -6 | -0.6% | 43,000 |
| 2024/01/18 | 1,050 | 1,050 | 1,038 | 1,038 | -12 | -1.1% | 24,100 |
| 2024/01/17 | 1,060 | 1,081 | 1,046 | 1,050 | -1 | -0.1% | 81,200 |
| 2024/01/16 | 1,059 | 1,061 | 1,044 | 1,051 | -5 | -0.5% | 58,400 |
| 2024/01/15 | 1,038 | 1,056 | 1,038 | 1,056 | +18 | +1.7% | 66,100 |
| 2024/01/12 | 1,048 | 1,050 | 1,033 | 1,038 | -8 | -0.8% | 45,800 |
| 2024/01/11 | 1,039 | 1,051 | 1,039 | 1,046 | +10 | +1% | 69,700 |
| 2024/01/10 | 1,041 | 1,041 | 1,029 | 1,036 | -5 | -0.5% | 38,900 |
| 2024/01/09 | 1,035 | 1,048 | 1,030 | 1,041 | +8 | +0.8% | 42,900 |
| 2024/01/05 | 1,050 | 1,053 | 1,032 | 1,033 | -13 | -1.2% | 49,500 |
| 2024/01/04 | 1,049 | 1,049 | 1,029 | 1,046 | ±0 | ±0% | 45,200 |
| 2023/12/29 | 1,040 | 1,053 | 1,040 | 1,046 | -4 | -0.4% | 72,900 |
| 2023/12/28 | 1,052 | 1,057 | 1,043 | 1,050 | -9 | -0.8% | 43,900 |
| 2023/12/27 | 1,050 | 1,060 | 1,043 | 1,059 | +8 | +0.8% | 83,000 |
| 2023/12/26 | 1,035 | 1,051 | 1,035 | 1,051 | +19 | +1.8% | 52,000 |
| 2023/12/25 | 1,048 | 1,055 | 1,032 | 1,032 | -10 | -1% | 37,300 |
| 2023/12/22 | 1,055 | 1,056 | 1,040 | 1,042 | -6 | -0.6% | 52,100 |
| 2023/12/21 | 1,018 | 1,055 | 1,017 | 1,048 | +16 | +1.6% | 74,800 |
| 2023/12/20 | 1,030 | 1,037 | 1,027 | 1,032 | +5 | +0.5% | 49,900 |
| 2023/12/19 | 1,023 | 1,027 | 1,013 | 1,027 | +10 | +1% | 31,100 |
| 2023/12/18 | 1,000 | 1,019 | 995 | 1,017 | +9 | +0.9% | 51,000 |
| 2023/12/15 | 1,000 | 1,012 | 985 | 1,008 | +8 | +0.8% | 76,400 |
| 2023/12/14 | 1,025 | 1,031 | 996 | 1,000 | -23 | -2.2% | 108,200 |
| 2023/12/13 | 1,025 | 1,047 | 1,022 | 1,023 | +1 | +0.1% | 101,100 |
| 2023/12/12 | 1,033 | 1,040 | 1,004 | 1,022 | -17 | -1.6% | 169,700 |
51～
100
件表示中 / 3453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 | 131,200円 | +1.7% | -30.9% | 3.96% | 14.64倍 | 0.64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 |
| 日特建 | 112,600円 | +1.6% | +23.0% | 4.26% | 13.05倍 | 1.39倍 |
|
基礎、地盤改良、法面など特殊土木大手。環境、防災工事に強み。麻生グループの傘下。好財務 |
| 日本電技 | 568,000円 | +6.7% | -0.4% | 3.10% | 10.51倍 | 1.31倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
| 鉄建建設 | 283,400円 | +14.2% | +135.2% | 3.53% | 9.95倍 | 0.59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 |
| 若築建 | 335,000円 | +14.3% | +5.4% | 3.58% | 9.29倍 | 1.01倍 |
|
海上土木の中堅。陸上土木にも展開。官公庁向け工事が多いが、民間設備工事や海外事業も強化 |
市場注目の銘柄
チャート関連のコラム
