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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 1,231 | 1,245 | 1,228 | 1,230 | -10 | -0.8% | 28,900 |
| 2018/07/27 | 1,228 | 1,262 | 1,228 | 1,240 | +14 | +1.1% | 68,400 |
| 2018/07/26 | 1,220 | 1,234 | 1,210 | 1,226 | +17 | +1.4% | 57,500 |
| 2018/07/25 | 1,209 | 1,219 | 1,199 | 1,209 | -1 | -0.1% | 47,800 |
| 2018/07/24 | 1,234 | 1,239 | 1,210 | 1,210 | -24 | -1.9% | 40,900 |
| 2018/07/23 | 1,219 | 1,237 | 1,212 | 1,234 | +8 | +0.7% | 69,000 |
| 2018/07/20 | 1,226 | 1,230 | 1,206 | 1,226 | ±0 | ±0% | 42,900 |
| 2018/07/19 | 1,237 | 1,238 | 1,221 | 1,226 | -11 | -0.9% | 22,600 |
| 2018/07/18 | 1,256 | 1,256 | 1,213 | 1,237 | -6 | -0.5% | 29,800 |
| 2018/07/17 | 1,219 | 1,255 | 1,213 | 1,243 | +17 | +1.4% | 49,100 |
| 2018/07/13 | 1,235 | 1,235 | 1,205 | 1,226 | +5 | +0.4% | 31,200 |
| 2018/07/12 | 1,220 | 1,231 | 1,204 | 1,221 | +10 | +0.8% | 52,400 |
| 2018/07/11 | 1,198 | 1,215 | 1,190 | 1,211 | +7 | +0.6% | 49,500 |
| 2018/07/10 | 1,213 | 1,222 | 1,197 | 1,204 | +21 | +1.8% | 61,200 |
| 2018/07/09 | 1,165 | 1,193 | 1,157 | 1,183 | +26 | +2.2% | 109,600 |
| 2018/07/06 | 1,146 | 1,162 | 1,132 | 1,157 | -1 | -0.1% | 135,200 |
| 2018/07/05 | 1,187 | 1,187 | 1,151 | 1,158 | -27 | -2.3% | 59,300 |
| 2018/07/04 | 1,175 | 1,203 | 1,164 | 1,185 | -12 | -1% | 81,400 |
| 2018/07/03 | 1,219 | 1,230 | 1,195 | 1,197 | -20 | -1.6% | 116,100 |
| 2018/07/02 | 1,258 | 1,268 | 1,216 | 1,217 | -55 | -4.3% | 101,500 |
| 2018/06/29 | 1,258 | 1,290 | 1,257 | 1,272 | +1 | +0.1% | 85,300 |
| 2018/06/28 | 1,271 | 1,271 | 1,225 | 1,271 | +1 | +0.1% | 101,800 |
| 2018/06/27 | 1,280 | 1,281 | 1,254 | 1,270 | ±0 | ±0% | 65,000 |
| 2018/06/26 | 1,276 | 1,279 | 1,235 | 1,270 | +24 | +1.9% | 98,000 |
| 2018/06/25 | 1,245 | 1,278 | 1,241 | 1,246 | +1 | +0.1% | 119,000 |
| 2018/06/22 | 1,204 | 1,253 | 1,198 | 1,245 | +32 | +2.6% | 200,700 |
| 2018/06/21 | 1,230 | 1,247 | 1,213 | 1,213 | -24 | -1.9% | 74,900 |
| 2018/06/20 | 1,249 | 1,249 | 1,223 | 1,237 | -5 | -0.4% | 71,200 |
| 2018/06/19 | 1,252 | 1,287 | 1,241 | 1,242 | -14 | -1.1% | 95,600 |
| 2018/06/18 | 1,265 | 1,265 | 1,242 | 1,256 | -9 | -0.7% | 73,300 |
| 2018/06/15 | 1,299 | 1,299 | 1,259 | 1,265 | -13 | -1% | 70,400 |
| 2018/06/14 | 1,280 | 1,292 | 1,268 | 1,278 | -8 | -0.6% | 90,700 |
| 2018/06/13 | 1,279 | 1,305 | 1,278 | 1,286 | +12 | +0.9% | 134,700 |
| 2018/06/12 | 1,272 | 1,294 | 1,270 | 1,274 | -7 | -0.5% | 84,700 |
| 2018/06/11 | 1,275 | 1,294 | 1,262 | 1,281 | +4 | +0.3% | 97,100 |
| 2018/06/08 | 1,280 | 1,322 | 1,277 | 1,277 | -33 | -2.5% | 227,900 |
| 2018/06/07 | 1,342 | 1,342 | 1,289 | 1,310 | -35 | -2.6% | 114,000 |
| 2018/06/06 | 1,291 | 1,348 | 1,291 | 1,345 | +48 | +3.7% | 94,900 |
| 2018/06/05 | 1,335 | 1,345 | 1,283 | 1,297 | -37 | -2.8% | 76,200 |
| 2018/06/04 | 1,326 | 1,360 | 1,319 | 1,334 | +38 | +2.9% | 103,000 |
| 2018/06/01 | 1,283 | 1,312 | 1,269 | 1,296 | +4 | +0.3% | 68,000 |
| 2018/05/31 | 1,283 | 1,305 | 1,267 | 1,292 | +9 | +0.7% | 70,800 |
| 2018/05/30 | 1,275 | 1,316 | 1,271 | 1,283 | -11 | -0.9% | 115,000 |
| 2018/05/29 | 1,282 | 1,299 | 1,270 | 1,294 | +1 | +0.1% | 79,500 |
| 2018/05/28 | 1,253 | 1,296 | 1,253 | 1,293 | +32 | +2.5% | 88,600 |
| 2018/05/25 | 1,265 | 1,276 | 1,246 | 1,261 | -4 | -0.3% | 105,400 |
| 2018/05/24 | 1,271 | 1,284 | 1,255 | 1,265 | -7 | -0.6% | 88,900 |
| 2018/05/23 | 1,255 | 1,278 | 1,255 | 1,272 | +27 | +2.2% | 111,600 |
| 2018/05/22 | 1,225 | 1,249 | 1,219 | 1,245 | +20 | +1.6% | 67,300 |
| 2018/05/21 | 1,229 | 1,249 | 1,213 | 1,225 | -4 | -0.3% | 122,600 |
1651～
1700
件表示中 / 3694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 | 116,000円 | -23.5% | -36.7% | 4.48% | 13.32倍 | 0.57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 |
| 日リーテック | 166,200円 | +17.2% | +50.9% | 3.61% | 8.75倍 | 0.69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 | 282,300円 | +1.4% | +32.6% | 4.32% | 11.46倍 | 0.57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 |
| 不動テトラ | 235,400円 | +5.2% | +5.2% | 2.55% | 16.95倍 | 1.11倍 |
|
土木は陸上と海洋の両面で展開。地盤改良と２本柱。米国に地盤改良子会社。独自工法に強み |
| 北電事 | 119,800円 | +6.3% | -8.9% | 3.67% | 11.56倍 | 0.76倍 |
|
電気工事会社。北陸電力の子会社。北陸電向け売上高３割強。地盤の北陸から徐々に全国展開 |
市場注目の銘柄
チャート関連のコラム
