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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 1,265 | 1,271 | 1,253 | 1,253 | -12 | -0.9% | 51,600 |
| 2017/12/15 | 1,263 | 1,273 | 1,256 | 1,265 | -5 | -0.4% | 46,600 |
| 2017/12/14 | 1,275 | 1,282 | 1,266 | 1,270 | -12 | -0.9% | 47,100 |
| 2017/12/13 | 1,293 | 1,296 | 1,280 | 1,282 | -2 | -0.2% | 48,600 |
| 2017/12/12 | 1,288 | 1,294 | 1,279 | 1,284 | -4 | -0.3% | 55,100 |
| 2017/12/11 | 1,303 | 1,303 | 1,278 | 1,288 | -15 | -1.2% | 48,200 |
| 2017/12/08 | 1,270 | 1,306 | 1,263 | 1,303 | +3 | +0.2% | 67,500 |
| 2017/12/07 | 1,285 | 1,305 | 1,282 | 1,300 | +25 | +2% | 32,700 |
| 2017/12/06 | 1,282 | 1,291 | 1,270 | 1,275 | -11 | -0.9% | 39,700 |
| 2017/12/05 | 1,256 | 1,292 | 1,245 | 1,286 | +26 | +2.1% | 63,700 |
| 2017/12/04 | 1,288 | 1,292 | 1,260 | 1,260 | -19 | -1.5% | 70,500 |
| 2017/12/01 | 1,305 | 1,306 | 1,278 | 1,279 | -26 | -2% | 75,500 |
| 2017/11/30 | 1,291 | 1,308 | 1,290 | 1,305 | +1 | +0.1% | 53,000 |
| 2017/11/29 | 1,302 | 1,311 | 1,302 | 1,304 | +2 | +0.2% | 65,700 |
| 2017/11/28 | 1,303 | 1,319 | 1,301 | 1,302 | -11 | -0.8% | 54,300 |
| 2017/11/27 | 1,310 | 1,317 | 1,302 | 1,313 | -6 | -0.5% | 39,800 |
| 2017/11/24 | 1,321 | 1,323 | 1,303 | 1,319 | -1 | -0.1% | 35,600 |
| 2017/11/22 | 1,320 | 1,328 | 1,315 | 1,320 | +20 | +1.5% | 41,700 |
| 2017/11/21 | 1,308 | 1,313 | 1,298 | 1,300 | +4 | +0.3% | 81,200 |
| 2017/11/20 | 1,277 | 1,307 | 1,262 | 1,296 | +1 | +0.1% | 133,000 |
| 2017/11/17 | 1,309 | 1,327 | 1,292 | 1,295 | -14 | -1.1% | 85,100 |
| 2017/11/16 | 1,270 | 1,317 | 1,265 | 1,309 | +24 | +1.9% | 81,400 |
| 2017/11/15 | 1,296 | 1,307 | 1,281 | 1,285 | -30 | -2.3% | 79,800 |
| 2017/11/14 | 1,314 | 1,323 | 1,301 | 1,315 | ±0 | ±0% | 57,900 |
| 2017/11/13 | 1,351 | 1,351 | 1,310 | 1,315 | -23 | -1.7% | 100,500 |
| 2017/11/10 | 1,341 | 1,351 | 1,335 | 1,338 | -27 | -2% | 57,300 |
| 2017/11/09 | 1,364 | 1,383 | 1,346 | 1,365 | +6 | +0.4% | 60,000 |
| 2017/11/08 | 1,361 | 1,364 | 1,335 | 1,359 | -3 | -0.2% | 82,500 |
| 2017/11/07 | 1,312 | 1,365 | 1,310 | 1,362 | +49 | +3.7% | 132,700 |
| 2017/11/06 | 1,335 | 1,339 | 1,301 | 1,313 | -19 | -1.4% | 128,100 |
| 2017/11/02 | 1,320 | 1,342 | 1,296 | 1,332 | +17 | +1.3% | 75,800 |
| 2017/11/01 | 1,325 | 1,325 | 1,292 | 1,315 | -4 | -0.3% | 98,800 |
| 2017/10/31 | 1,307 | 1,320 | 1,294 | 1,319 | +24 | +1.9% | 69,200 |
| 2017/10/30 | 1,302 | 1,312 | 1,281 | 1,295 | -6 | -0.5% | 249,200 |
| 2017/10/27 | 1,280 | 1,303 | 1,275 | 1,301 | +28 | +2.2% | 99,700 |
| 2017/10/26 | 1,271 | 1,280 | 1,266 | 1,273 | +3 | +0.2% | 58,800 |
| 2017/10/25 | 1,266 | 1,283 | 1,266 | 1,270 | +4 | +0.3% | 74,300 |
| 2017/10/24 | 1,250 | 1,269 | 1,246 | 1,266 | +19 | +1.5% | 59,000 |
| 2017/10/23 | 1,228 | 1,252 | 1,228 | 1,247 | +19 | +1.5% | 90,600 |
| 2017/10/20 | 1,209 | 1,231 | 1,206 | 1,228 | +13 | +1.1% | 62,000 |
| 2017/10/19 | 1,213 | 1,228 | 1,211 | 1,215 | +2 | +0.2% | 63,000 |
| 2017/10/18 | 1,235 | 1,242 | 1,213 | 1,213 | -22 | -1.8% | 90,100 |
| 2017/10/17 | 1,234 | 1,239 | 1,223 | 1,235 | +1 | +0.1% | 71,500 |
| 2017/10/16 | 1,212 | 1,239 | 1,205 | 1,234 | +22 | +1.8% | 110,800 |
| 2017/10/13 | 1,200 | 1,215 | 1,194 | 1,212 | +17 | +1.4% | 82,800 |
| 2017/10/12 | 1,198 | 1,205 | 1,190 | 1,195 | +3 | +0.3% | 57,300 |
| 2017/10/11 | 1,189 | 1,197 | 1,182 | 1,192 | +12 | +1% | 70,800 |
| 2017/10/10 | 1,179 | 1,193 | 1,176 | 1,180 | +5 | +0.4% | 93,600 |
| 2017/10/06 | 1,167 | 1,176 | 1,146 | 1,175 | +5 | +0.4% | 56,100 |
| 2017/10/05 | 1,172 | 1,183 | 1,166 | 1,170 | ±0 | ±0% | 41,900 |
1801～
1850
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 | 113,700円 | -23.5% | -36.7% | 4.57% | 13.06倍 | 0.56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 | 163,900円 | +17.2% | +50.9% | 3.66% | 8.63倍 | 0.68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 | 275,600円 | +1.4% | +32.6% | 4.43% | 11.19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 |
| 不動テトラ | 234,100円 | +5.2% | +5.2% | 2.56% | 16.86倍 | 1.10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 | 118,300円 | +6.3% | -8.9% | 3.72% | 11.42倍 | 0.75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
