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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,095 | 1,097 | 1,081 | 1,091 | +3 | +0.3% | 32,600 |
| 2024/09/17 | 1,097 | 1,104 | 1,073 | 1,088 | +2 | +0.2% | 32,000 |
| 2024/09/13 | 1,078 | 1,094 | 1,073 | 1,086 | -3 | -0.3% | 49,100 |
| 2024/09/12 | 1,092 | 1,107 | 1,078 | 1,089 | +3 | +0.3% | 52,500 |
| 2024/09/11 | 1,107 | 1,112 | 1,083 | 1,086 | -29 | -2.6% | 48,300 |
| 2024/09/10 | 1,130 | 1,130 | 1,112 | 1,115 | -8 | -0.7% | 21,400 |
| 2024/09/09 | 1,117 | 1,129 | 1,107 | 1,123 | -8 | -0.7% | 33,400 |
| 2024/09/06 | 1,156 | 1,156 | 1,120 | 1,131 | -15 | -1.3% | 45,600 |
| 2024/09/05 | 1,144 | 1,163 | 1,137 | 1,146 | +2 | +0.2% | 31,900 |
| 2024/09/04 | 1,160 | 1,165 | 1,144 | 1,144 | -45 | -3.8% | 86,200 |
| 2024/09/03 | 1,194 | 1,199 | 1,186 | 1,189 | -6 | -0.5% | 21,800 |
| 2024/09/02 | 1,204 | 1,204 | 1,182 | 1,195 | ±0 | ±0% | 22,900 |
| 2024/08/30 | 1,189 | 1,212 | 1,187 | 1,195 | +25 | +2.1% | 41,400 |
| 2024/08/29 | 1,164 | 1,181 | 1,155 | 1,170 | +5 | +0.4% | 93,800 |
| 2024/08/28 | 1,206 | 1,208 | 1,165 | 1,165 | -5 | -0.4% | 41,400 |
| 2024/08/27 | 1,165 | 1,181 | 1,158 | 1,170 | +16 | +1.4% | 21,900 |
| 2024/08/26 | 1,150 | 1,154 | 1,141 | 1,154 | +7 | +0.6% | 19,800 |
| 2024/08/23 | 1,147 | 1,159 | 1,140 | 1,147 | +3 | +0.3% | 24,600 |
| 2024/08/22 | 1,148 | 1,162 | 1,140 | 1,144 | ±0 | ±0% | 24,900 |
| 2024/08/21 | 1,139 | 1,145 | 1,131 | 1,144 | -2 | -0.2% | 19,000 |
| 2024/08/20 | 1,141 | 1,146 | 1,127 | 1,146 | +23 | +2% | 31,100 |
| 2024/08/19 | 1,138 | 1,144 | 1,121 | 1,123 | -16 | -1.4% | 30,500 |
| 2024/08/16 | 1,144 | 1,158 | 1,129 | 1,139 | +31 | +2.8% | 50,600 |
| 2024/08/15 | 1,087 | 1,118 | 1,087 | 1,108 | +11 | +1% | 42,400 |
| 2024/08/14 | 1,085 | 1,099 | 1,075 | 1,097 | +8 | +0.7% | 48,700 |
| 2024/08/13 | 1,067 | 1,102 | 1,067 | 1,089 | +33 | +3.1% | 38,200 |
| 2024/08/09 | 1,071 | 1,087 | 1,038 | 1,056 | +15 | +1.4% | 71,500 |
| 2024/08/08 | 1,071 | 1,071 | 1,037 | 1,041 | -46 | -4.2% | 104,700 |
| 2024/08/07 | 1,096 | 1,119 | 1,050 | 1,087 | -55 | -4.8% | 139,100 |
| 2024/08/06 | 1,095 | 1,166 | 1,095 | 1,142 | +94 | +9% | 103,000 |
| 2024/08/05 | 1,121 | 1,129 | 971 | 1,048 | -132 | -11.2% | 204,400 |
| 2024/08/02 | 1,222 | 1,232 | 1,178 | 1,180 | -80 | -6.3% | 121,600 |
| 2024/08/01 | 1,304 | 1,304 | 1,241 | 1,260 | -50 | -3.8% | 49,400 |
| 2024/07/31 | 1,267 | 1,315 | 1,263 | 1,310 | +29 | +2.3% | 47,200 |
| 2024/07/30 | 1,279 | 1,286 | 1,267 | 1,281 | +7 | +0.5% | 67,400 |
| 2024/07/29 | 1,271 | 1,281 | 1,264 | 1,274 | +12 | +1% | 52,800 |
| 2024/07/26 | 1,244 | 1,271 | 1,233 | 1,262 | +22 | +1.8% | 51,100 |
| 2024/07/25 | 1,263 | 1,274 | 1,233 | 1,240 | -48 | -3.7% | 218,400 |
| 2024/07/24 | 1,294 | 1,303 | 1,286 | 1,288 | -6 | -0.5% | 40,400 |
| 2024/07/23 | 1,290 | 1,307 | 1,290 | 1,294 | +4 | +0.3% | 47,700 |
| 2024/07/22 | 1,322 | 1,333 | 1,290 | 1,290 | -45 | -3.4% | 62,600 |
| 2024/07/19 | 1,334 | 1,340 | 1,326 | 1,335 | -6 | -0.4% | 42,700 |
| 2024/07/18 | 1,341 | 1,350 | 1,333 | 1,341 | -10 | -0.7% | 16,500 |
| 2024/07/17 | 1,376 | 1,384 | 1,346 | 1,351 | -6 | -0.4% | 43,900 |
| 2024/07/16 | 1,349 | 1,376 | 1,345 | 1,357 | +27 | +2% | 62,900 |
| 2024/07/12 | 1,338 | 1,359 | 1,327 | 1,330 | -12 | -0.9% | 42,800 |
| 2024/07/11 | 1,341 | 1,354 | 1,327 | 1,342 | +3 | +0.2% | 35,700 |
| 2024/07/10 | 1,345 | 1,345 | 1,329 | 1,339 | -11 | -0.8% | 69,500 |
| 2024/07/09 | 1,367 | 1,382 | 1,350 | 1,350 | -13 | -1% | 77,400 |
| 2024/07/08 | 1,371 | 1,374 | 1,360 | 1,363 | -18 | -1.3% | 39,700 |
151～
200
件表示中 / 3692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 | 110,000円 | -23.5% | -36.7% | 4.73% | 12.63倍 | 0.54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 | 159,700円 | +17.2% | +50.9% | 3.76% | 8.41倍 | 0.67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 | 269,900円 | +1.4% | +32.6% | 4.52% | 10.96倍 | 0.54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 | 233,200円 | +5.2% | +5.2% | 2.57% | 16.79倍 | 1.09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 | 116,500円 | +6.3% | -8.9% | 3.78% | 11.24倍 | 0.74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
