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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 1,126 | 1,142 | 1,126 | 1,129 | +4 | +0.4% | 28,000 |
| 2025/03/07 | 1,131 | 1,131 | 1,107 | 1,125 | -6 | -0.5% | 29,800 |
| 2025/03/06 | 1,119 | 1,147 | 1,119 | 1,131 | +22 | +2% | 49,400 |
| 2025/03/05 | 1,098 | 1,125 | 1,098 | 1,109 | +22 | +2% | 51,100 |
| 2025/03/04 | 1,088 | 1,096 | 1,084 | 1,087 | -18 | -1.6% | 49,600 |
| 2025/03/03 | 1,088 | 1,105 | 1,088 | 1,105 | +41 | +3.9% | 34,000 |
| 2025/02/28 | 1,074 | 1,082 | 1,064 | 1,064 | -10 | -0.9% | 21,100 |
| 2025/02/27 | 1,066 | 1,074 | 1,062 | 1,074 | +10 | +0.9% | 15,000 |
| 2025/02/26 | 1,068 | 1,072 | 1,056 | 1,064 | -11 | -1% | 22,500 |
| 2025/02/25 | 1,067 | 1,079 | 1,060 | 1,075 | +3 | +0.3% | 27,200 |
| 2025/02/21 | 1,086 | 1,086 | 1,065 | 1,072 | -9 | -0.8% | 28,300 |
| 2025/02/20 | 1,090 | 1,095 | 1,074 | 1,081 | -9 | -0.8% | 29,400 |
| 2025/02/19 | 1,117 | 1,118 | 1,089 | 1,090 | -26 | -2.3% | 30,400 |
| 2025/02/18 | 1,121 | 1,131 | 1,107 | 1,116 | -5 | -0.4% | 13,000 |
| 2025/02/17 | 1,119 | 1,153 | 1,108 | 1,121 | +2 | +0.2% | 56,300 |
| 2025/02/14 | 1,139 | 1,140 | 1,115 | 1,119 | -19 | -1.7% | 19,100 |
| 2025/02/13 | 1,138 | 1,174 | 1,127 | 1,138 | +14 | +1.2% | 41,300 |
| 2025/02/12 | 1,117 | 1,130 | 1,111 | 1,124 | +7 | +0.6% | 22,600 |
| 2025/02/10 | 1,110 | 1,120 | 1,109 | 1,117 | +4 | +0.4% | 18,200 |
| 2025/02/07 | 1,099 | 1,131 | 1,099 | 1,113 | +10 | +0.9% | 40,900 |
| 2025/02/06 | 1,112 | 1,115 | 1,093 | 1,103 | -9 | -0.8% | 33,000 |
| 2025/02/05 | 1,100 | 1,115 | 1,100 | 1,112 | +12 | +1.1% | 38,000 |
| 2025/02/04 | 1,111 | 1,112 | 1,094 | 1,100 | +17 | +1.6% | 58,500 |
| 2025/02/03 | 1,094 | 1,107 | 1,078 | 1,083 | -3 | -0.3% | 48,600 |
| 2025/01/31 | 1,078 | 1,090 | 1,078 | 1,086 | +3 | +0.3% | 28,800 |
| 2025/01/30 | 1,075 | 1,083 | 1,069 | 1,083 | +12 | +1.1% | 37,700 |
| 2025/01/29 | 1,079 | 1,079 | 1,066 | 1,071 | -12 | -1.1% | 35,400 |
| 2025/01/28 | 1,079 | 1,083 | 1,076 | 1,083 | +4 | +0.4% | 22,300 |
| 2025/01/27 | 1,081 | 1,084 | 1,073 | 1,079 | +15 | +1.4% | 29,800 |
| 2025/01/24 | 1,063 | 1,082 | 1,063 | 1,064 | +6 | +0.6% | 31,900 |
| 2025/01/23 | 1,060 | 1,068 | 1,054 | 1,058 | +4 | +0.4% | 36,500 |
| 2025/01/22 | 1,048 | 1,060 | 1,048 | 1,054 | +6 | +0.6% | 19,800 |
| 2025/01/21 | 1,062 | 1,067 | 1,048 | 1,048 | -4 | -0.4% | 26,600 |
| 2025/01/20 | 1,050 | 1,062 | 1,050 | 1,052 | +11 | +1.1% | 20,300 |
| 2025/01/17 | 1,040 | 1,050 | 1,035 | 1,041 | ±0 | ±0% | 26,700 |
| 2025/01/16 | 1,053 | 1,053 | 1,041 | 1,041 | -5 | -0.5% | 38,000 |
| 2025/01/15 | 1,051 | 1,060 | 1,045 | 1,046 | -4 | -0.4% | 23,300 |
| 2025/01/14 | 1,052 | 1,066 | 1,046 | 1,050 | -2 | -0.2% | 33,700 |
| 2025/01/10 | 1,056 | 1,065 | 1,052 | 1,052 | -1 | -0.1% | 17,400 |
| 2025/01/09 | 1,072 | 1,072 | 1,053 | 1,053 | -21 | -2% | 26,900 |
| 2025/01/08 | 1,088 | 1,088 | 1,074 | 1,074 | -14 | -1.3% | 29,800 |
| 2025/01/07 | 1,106 | 1,106 | 1,087 | 1,088 | -13 | -1.2% | 34,700 |
| 2025/01/06 | 1,117 | 1,117 | 1,097 | 1,101 | -3 | -0.3% | 68,400 |
| 2024/12/30 | 1,109 | 1,139 | 1,102 | 1,104 | +8 | +0.7% | 96,200 |
| 2024/12/27 | 1,107 | 1,108 | 1,084 | 1,096 | -1 | -0.1% | 94,700 |
| 2024/12/26 | 1,087 | 1,104 | 1,080 | 1,097 | +17 | +1.6% | 56,700 |
| 2024/12/25 | 1,063 | 1,080 | 1,062 | 1,080 | +23 | +2.2% | 33,500 |
| 2024/12/24 | 1,065 | 1,079 | 1,057 | 1,057 | ±0 | ±0% | 31,500 |
| 2024/12/23 | 1,044 | 1,060 | 1,044 | 1,057 | +13 | +1.2% | 20,100 |
| 2024/12/20 | 1,052 | 1,058 | 1,044 | 1,044 | +2 | +0.2% | 30,600 |
101～
150
件表示中 / 3755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 | 169,900円 | +21.1% | +22.7% | 3.35% | 16.66倍 | 0.83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 |
| 四電工 | 132,300円 | -5.6% | -12.1% | 4.91% | 12.52倍 | 0.97倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
| 巴コーポ | 152,800円 | -7.7% | -21.5% | 1.57% | 26.84倍 | 0.90倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
| 洋エンジ | 144,600円 | -28.1% | +0.6% | 1.73% | 16.95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 |
| 世紀東 | 147,400円 | +1.2% | -1.5% | 4.75% | 13.85倍 | 1.30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 |
市場注目の銘柄
チャート関連のコラム
