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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 1,032 | 1,043 | 1,032 | 1,042 | +1 | +0.1% | 24,100 |
| 2024/12/18 | 1,038 | 1,047 | 1,038 | 1,041 | +3 | +0.3% | 9,100 |
| 2024/12/17 | 1,046 | 1,047 | 1,033 | 1,038 | -7 | -0.7% | 42,200 |
| 2024/12/16 | 1,061 | 1,063 | 1,045 | 1,045 | -15 | -1.4% | 12,400 |
| 2024/12/13 | 1,055 | 1,066 | 1,051 | 1,060 | -6 | -0.6% | 28,700 |
| 2024/12/12 | 1,054 | 1,072 | 1,046 | 1,066 | +27 | +2.6% | 114,000 |
| 2024/12/11 | 1,047 | 1,047 | 1,035 | 1,039 | -1 | -0.1% | 40,400 |
| 2024/12/10 | 1,070 | 1,070 | 1,040 | 1,040 | -19 | -1.8% | 51,100 |
| 2024/12/09 | 1,060 | 1,066 | 1,051 | 1,059 | +8 | +0.8% | 32,300 |
| 2024/12/06 | 1,061 | 1,061 | 1,043 | 1,051 | -2 | -0.2% | 18,200 |
| 2024/12/05 | 1,055 | 1,061 | 1,052 | 1,053 | +1 | +0.1% | 34,200 |
| 2024/12/04 | 1,060 | 1,071 | 1,052 | 1,052 | -11 | -1% | 47,300 |
| 2024/12/03 | 1,054 | 1,065 | 1,045 | 1,063 | +17 | +1.6% | 69,600 |
| 2024/12/02 | 1,031 | 1,048 | 1,030 | 1,046 | +18 | +1.8% | 25,400 |
| 2024/11/29 | 1,038 | 1,039 | 1,025 | 1,028 | -10 | -1% | 38,900 |
| 2024/11/28 | 1,023 | 1,038 | 1,022 | 1,038 | +18 | +1.8% | 22,300 |
| 2024/11/27 | 1,030 | 1,030 | 1,012 | 1,020 | -7 | -0.7% | 30,700 |
| 2024/11/26 | 1,035 | 1,036 | 1,015 | 1,027 | ±0 | ±0% | 40,800 |
| 2024/11/25 | 1,045 | 1,046 | 1,027 | 1,027 | -11 | -1.1% | 32,300 |
| 2024/11/22 | 1,022 | 1,041 | 1,022 | 1,038 | +21 | +2.1% | 45,300 |
| 2024/11/21 | 1,015 | 1,025 | 1,009 | 1,017 | +6 | +0.6% | 52,200 |
| 2024/11/20 | 1,029 | 1,032 | 1,008 | 1,011 | -14 | -1.4% | 108,600 |
| 2024/11/19 | 1,033 | 1,038 | 1,025 | 1,025 | -5 | -0.5% | 55,900 |
| 2024/11/18 | 1,045 | 1,046 | 1,030 | 1,030 | -15 | -1.4% | 56,600 |
| 2024/11/15 | 1,039 | 1,055 | 1,036 | 1,045 | +8 | +0.8% | 57,300 |
| 2024/11/14 | 1,041 | 1,049 | 1,035 | 1,037 | -4 | -0.4% | 69,600 |
| 2024/11/13 | 1,040 | 1,052 | 1,039 | 1,041 | -1 | -0.1% | 48,400 |
| 2024/11/12 | 1,052 | 1,059 | 1,041 | 1,042 | -2 | -0.2% | 47,500 |
| 2024/11/11 | 1,053 | 1,058 | 1,042 | 1,044 | -15 | -1.4% | 66,600 |
| 2024/11/08 | 1,079 | 1,079 | 1,057 | 1,059 | -10 | -0.9% | 51,600 |
| 2024/11/07 | 1,075 | 1,084 | 1,065 | 1,069 | ±0 | ±0% | 97,000 |
| 2024/11/06 | 1,066 | 1,090 | 1,055 | 1,069 | -84 | -7.3% | 320,600 |
| 2024/11/05 | 1,141 | 1,153 | 1,126 | 1,153 | +18 | +1.6% | 59,700 |
| 2024/11/01 | 1,132 | 1,145 | 1,128 | 1,135 | -7 | -0.6% | 41,900 |
| 2024/10/31 | 1,151 | 1,151 | 1,131 | 1,142 | -9 | -0.8% | 43,400 |
| 2024/10/30 | 1,149 | 1,163 | 1,145 | 1,151 | +14 | +1.2% | 236,400 |
| 2024/10/29 | 1,126 | 1,137 | 1,119 | 1,137 | +16 | +1.4% | 45,200 |
| 2024/10/28 | 1,114 | 1,124 | 1,103 | 1,121 | +4 | +0.4% | 49,000 |
| 2024/10/25 | 1,156 | 1,156 | 1,113 | 1,117 | -35 | -3% | 90,000 |
| 2024/10/24 | 1,155 | 1,165 | 1,150 | 1,152 | -13 | -1.1% | 44,200 |
| 2024/10/23 | 1,178 | 1,197 | 1,165 | 1,165 | -4 | -0.3% | 42,300 |
| 2024/10/22 | 1,201 | 1,201 | 1,157 | 1,169 | -17 | -1.4% | 58,000 |
| 2024/10/21 | 1,187 | 1,195 | 1,168 | 1,186 | +1 | +0.1% | 68,800 |
| 2024/10/18 | 1,196 | 1,222 | 1,176 | 1,185 | +19 | +1.6% | 197,300 |
| 2024/10/17 | 1,142 | 1,178 | 1,140 | 1,166 | +29 | +2.6% | 71,000 |
| 2024/10/16 | 1,147 | 1,157 | 1,135 | 1,137 | -11 | -1% | 35,500 |
| 2024/10/15 | 1,150 | 1,155 | 1,141 | 1,148 | +2 | +0.2% | 31,300 |
| 2024/10/11 | 1,139 | 1,151 | 1,138 | 1,146 | +8 | +0.7% | 22,100 |
| 2024/10/10 | 1,150 | 1,150 | 1,134 | 1,138 | -3 | -0.3% | 31,700 |
| 2024/10/09 | 1,146 | 1,154 | 1,132 | 1,141 | -3 | -0.3% | 31,400 |
151～
200
件表示中 / 3755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 | 169,900円 | +21.1% | +22.7% | 3.35% | 16.66倍 | 0.83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 |
| 四電工 | 132,300円 | -5.6% | -12.1% | 4.91% | 12.52倍 | 0.97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 | 152,800円 | -7.7% | -21.5% | 1.57% | 26.84倍 | 0.90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 | 144,600円 | -28.1% | +0.6% | 1.73% | 16.95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 |
| 世紀東 | 147,400円 | +1.2% | -1.5% | 4.75% | 13.85倍 | 1.30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 |
市場注目の銘柄
チャート関連のコラム
