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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 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 |
| 2024/12/19 | 1,032 | 1,043 | 1,032 | 1,042 | +1 | +0.1% | 24,100 |
| 2024/12/18 | 1,038 | 1,047 | 1,038 | 1,041 | +3 | +0.3% | 9,100 |
| 2024/12/17 | 1,046 | 1,047 | 1,033 | 1,038 | -7 | -0.7% | 42,200 |
| 2024/12/16 | 1,061 | 1,063 | 1,045 | 1,045 | -15 | -1.4% | 12,400 |
| 2024/12/13 | 1,055 | 1,066 | 1,051 | 1,060 | -6 | -0.6% | 28,700 |
| 2024/12/12 | 1,054 | 1,072 | 1,046 | 1,066 | +27 | +2.6% | 114,000 |
| 2024/12/11 | 1,047 | 1,047 | 1,035 | 1,039 | -1 | -0.1% | 40,400 |
| 2024/12/10 | 1,070 | 1,070 | 1,040 | 1,040 | -19 | -1.8% | 51,100 |
| 2024/12/09 | 1,060 | 1,066 | 1,051 | 1,059 | +8 | +0.8% | 32,300 |
| 2024/12/06 | 1,061 | 1,061 | 1,043 | 1,051 | -2 | -0.2% | 18,200 |
| 2024/12/05 | 1,055 | 1,061 | 1,052 | 1,053 | +1 | +0.1% | 34,200 |
| 2024/12/04 | 1,060 | 1,071 | 1,052 | 1,052 | -11 | -1% | 47,300 |
| 2024/12/03 | 1,054 | 1,065 | 1,045 | 1,063 | +17 | +1.6% | 69,600 |
| 2024/12/02 | 1,031 | 1,048 | 1,030 | 1,046 | +18 | +1.8% | 25,400 |
| 2024/11/29 | 1,038 | 1,039 | 1,025 | 1,028 | -10 | -1% | 38,900 |
| 2024/11/28 | 1,023 | 1,038 | 1,022 | 1,038 | +18 | +1.8% | 22,300 |
| 2024/11/27 | 1,030 | 1,030 | 1,012 | 1,020 | -7 | -0.7% | 30,700 |
| 2024/11/26 | 1,035 | 1,036 | 1,015 | 1,027 | ±0 | ±0% | 40,800 |
| 2024/11/25 | 1,045 | 1,046 | 1,027 | 1,027 | -11 | -1.1% | 32,300 |
| 2024/11/22 | 1,022 | 1,041 | 1,022 | 1,038 | +21 | +2.1% | 45,300 |
| 2024/11/21 | 1,015 | 1,025 | 1,009 | 1,017 | +6 | +0.6% | 52,200 |
| 2024/11/20 | 1,029 | 1,032 | 1,008 | 1,011 | -14 | -1.4% | 108,600 |
| 2024/11/19 | 1,033 | 1,038 | 1,025 | 1,025 | -5 | -0.5% | 55,900 |
| 2024/11/18 | 1,045 | 1,046 | 1,030 | 1,030 | -15 | -1.4% | 56,600 |
| 2024/11/15 | 1,039 | 1,055 | 1,036 | 1,045 | +8 | +0.8% | 57,300 |
| 2024/11/14 | 1,041 | 1,049 | 1,035 | 1,037 | -4 | -0.4% | 69,600 |
| 2024/11/13 | 1,040 | 1,052 | 1,039 | 1,041 | -1 | -0.1% | 48,400 |
| 2024/11/12 | 1,052 | 1,059 | 1,041 | 1,042 | -2 | -0.2% | 47,500 |
| 2024/11/11 | 1,053 | 1,058 | 1,042 | 1,044 | -15 | -1.4% | 66,600 |
| 2024/11/08 | 1,079 | 1,079 | 1,057 | 1,059 | -10 | -0.9% | 51,600 |
| 2024/11/07 | 1,075 | 1,084 | 1,065 | 1,069 | ±0 | ±0% | 97,000 |
| 2024/11/06 | 1,066 | 1,090 | 1,055 | 1,069 | -84 | -7.3% | 320,600 |
| 2024/11/05 | 1,141 | 1,153 | 1,126 | 1,153 | +18 | +1.6% | 59,700 |
| 2024/11/01 | 1,132 | 1,145 | 1,128 | 1,135 | -7 | -0.6% | 41,900 |
| 2024/10/31 | 1,151 | 1,151 | 1,131 | 1,142 | -9 | -0.8% | 43,400 |
| 2024/10/30 | 1,149 | 1,163 | 1,145 | 1,151 | +14 | +1.2% | 236,400 |
| 2024/10/29 | 1,126 | 1,137 | 1,119 | 1,137 | +16 | +1.4% | 45,200 |
| 2024/10/28 | 1,114 | 1,124 | 1,103 | 1,121 | +4 | +0.4% | 49,000 |
| 2024/10/25 | 1,156 | 1,156 | 1,113 | 1,117 | -35 | -3% | 90,000 |
101～
150
件表示中 / 3716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 | 120,300円 | +21.1% | +22.7% | 4.74% | 11.79倍 | 0.59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 | 104,300円 | +13.1% | +32.8% | 4.70% | 13.00倍 | 1.27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 |
| 日リーテック | 167,200円 | +5.3% | +0.8% | 4.90% | 9.85倍 | 0.65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 | 278,700円 | -3.8% | +9.1% | 4.66% | 10.78倍 | 0.56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 |
| 日本国土 | 46,500円 | -9.3% | - | 4.73% | 30.86倍 | 0.55倍 |
|
重機土工事得意。東日本復旧復興に実績。会社更生手続き０３年終結。再上場。超高層建築に参入 |
市場注目の銘柄
チャート関連のコラム
