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 |
|---|---|---|---|---|---|---|---|
| 2018/08/16 | 1,093 | 1,093 | 1,057 | 1,070 | -8 | -0.7% | 45,300 |
| 2018/08/15 | 1,109 | 1,109 | 1,077 | 1,078 | -33 | -3% | 46,900 |
| 2018/08/14 | 1,120 | 1,126 | 1,093 | 1,111 | +7 | +0.6% | 42,300 |
| 2018/08/13 | 1,100 | 1,115 | 1,089 | 1,104 | -10 | -0.9% | 79,500 |
| 2018/08/10 | 1,092 | 1,122 | 1,083 | 1,114 | +23 | +2.1% | 87,900 |
| 2018/08/09 | 1,096 | 1,111 | 1,088 | 1,091 | +5 | +0.5% | 98,500 |
| 2018/08/08 | 1,082 | 1,127 | 1,082 | 1,086 | -4 | -0.4% | 114,000 |
| 2018/08/07 | 1,129 | 1,130 | 1,080 | 1,090 | -47 | -4.1% | 153,200 |
| 2018/08/06 | 1,167 | 1,180 | 1,135 | 1,137 | ±0 | ±0% | 96,800 |
| 2018/08/03 | 1,142 | 1,154 | 1,134 | 1,137 | +1 | +0.1% | 74,500 |
| 2018/08/02 | 1,081 | 1,179 | 1,080 | 1,136 | -64 | -5.3% | 272,000 |
| 2018/08/01 | 1,220 | 1,220 | 1,180 | 1,200 | -20 | -1.6% | 116,200 |
| 2018/07/31 | 1,230 | 1,245 | 1,198 | 1,220 | -10 | -0.8% | 66,300 |
| 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 |
1701～
1750
件表示中 / 3757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 | 181,500円 | +21.1% | +22.7% | 3.14% | 17.80倍 | 0.88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 |
| 浅沼組 | 84,000円 | +2.0% | +4.2% | 4.94% | 14.19倍 | 1.48倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
| 四電工 | 134,600円 | -5.6% | -12.1% | 4.83% | 12.74倍 | 0.98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 | 154,500円 | -7.7% | -21.5% | 1.55% | 27.14倍 | 0.91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 | 152,700円 | -28.1% | +0.6% | 1.64% | 17.90倍 | 1.30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
