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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 1,045 | 1,054 | 1,040 | 1,049 | +14 | +1.4% | 36,500 |
| 2025/04/22 | 1,036 | 1,044 | 1,021 | 1,035 | +5 | +0.5% | 30,600 |
| 2025/04/21 | 1,037 | 1,039 | 1,027 | 1,030 | -7 | -0.7% | 14,500 |
| 2025/04/18 | 1,017 | 1,039 | 1,014 | 1,037 | +29 | +2.9% | 32,700 |
| 2025/04/17 | 995 | 1,008 | 995 | 1,008 | +8 | +0.8% | 24,200 |
| 2025/04/16 | 1,006 | 1,007 | 993 | 1,000 | -6 | -0.6% | 25,200 |
| 2025/04/15 | 1,015 | 1,027 | 1,006 | 1,006 | -5 | -0.5% | 16,200 |
| 2025/04/14 | 1,024 | 1,024 | 1,007 | 1,011 | +4 | +0.4% | 18,500 |
| 2025/04/11 | 1,001 | 1,009 | 969 | 1,007 | +3 | +0.3% | 39,900 |
| 2025/04/10 | 1,033 | 1,033 | 991 | 1,004 | +46 | +4.8% | 72,700 |
| 2025/04/09 | 972 | 974 | 953 | 958 | -29 | -2.9% | 46,100 |
| 2025/04/08 | 960 | 1,002 | 960 | 987 | +54 | +5.8% | 54,900 |
| 2025/04/07 | 930 | 965 | 915 | 933 | -72 | -7.2% | 80,100 |
| 2025/04/04 | 1,025 | 1,032 | 993 | 1,005 | -38 | -3.6% | 85,600 |
| 2025/04/03 | 1,045 | 1,054 | 1,028 | 1,043 | -32 | -3% | 72,700 |
| 2025/04/02 | 1,081 | 1,081 | 1,066 | 1,075 | -6 | -0.6% | 36,100 |
| 2025/04/01 | 1,100 | 1,100 | 1,081 | 1,081 | -9 | -0.8% | 19,100 |
| 2025/03/31 | 1,107 | 1,112 | 1,087 | 1,090 | -29 | -2.6% | 36,800 |
| 2025/03/28 | 1,133 | 1,133 | 1,111 | 1,119 | -40 | -3.5% | 70,900 |
| 2025/03/27 | 1,151 | 1,164 | 1,143 | 1,159 | +7 | +0.6% | 61,300 |
| 2025/03/26 | 1,149 | 1,152 | 1,136 | 1,152 | +9 | +0.8% | 43,400 |
| 2025/03/25 | 1,134 | 1,143 | 1,134 | 1,143 | +12 | +1.1% | 14,800 |
| 2025/03/24 | 1,149 | 1,149 | 1,131 | 1,131 | -18 | -1.6% | 20,800 |
| 2025/03/21 | 1,138 | 1,188 | 1,135 | 1,149 | +11 | +1% | 38,700 |
| 2025/03/19 | 1,135 | 1,144 | 1,135 | 1,138 | ±0 | ±0% | 17,500 |
| 2025/03/18 | 1,138 | 1,144 | 1,133 | 1,138 | +1 | +0.1% | 22,400 |
| 2025/03/17 | 1,111 | 1,143 | 1,111 | 1,137 | +25 | +2.2% | 26,800 |
| 2025/03/14 | 1,113 | 1,122 | 1,111 | 1,112 | -6 | -0.5% | 25,600 |
| 2025/03/13 | 1,122 | 1,128 | 1,107 | 1,118 | -4 | -0.4% | 30,700 |
| 2025/03/12 | 1,124 | 1,125 | 1,110 | 1,122 | +6 | +0.5% | 26,100 |
| 2025/03/11 | 1,120 | 1,120 | 1,089 | 1,116 | -13 | -1.2% | 39,500 |
| 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 |
101～
150
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
