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 |
|---|---|---|---|---|---|---|---|
| 2015/12/22 | 966 | 1,023 | 961 | 992 | +20 | +2.1% | 138,000 |
| 2015/12/21 | 989 | 1,002 | 969 | 972 | -29 | -2.9% | 89,000 |
| 2015/12/18 | 1,022 | 1,028 | 995 | 1,001 | -21 | -2.1% | 119,000 |
| 2015/12/17 | 1,025 | 1,054 | 1,014 | 1,022 | +5 | +0.5% | 83,000 |
| 2015/12/16 | 1,013 | 1,026 | 1,008 | 1,017 | +6 | +0.6% | 29,000 |
| 2015/12/15 | 1,042 | 1,093 | 1,000 | 1,011 | -1 | -0.1% | 147,000 |
| 2015/12/14 | 1,022 | 1,027 | 995 | 1,012 | -10 | -1% | 81,000 |
| 2015/12/11 | 1,047 | 1,047 | 1,016 | 1,022 | -15 | -1.4% | 184,000 |
| 2015/12/10 | 1,052 | 1,071 | 1,034 | 1,037 | -36 | -3.4% | 105,000 |
| 2015/12/09 | 1,098 | 1,113 | 1,065 | 1,073 | -45 | -4% | 94,000 |
| 2015/12/08 | 1,157 | 1,169 | 1,118 | 1,118 | -21 | -1.8% | 79,000 |
| 2015/12/07 | 1,137 | 1,154 | 1,103 | 1,139 | +3 | +0.3% | 87,000 |
| 2015/12/04 | 1,118 | 1,146 | 1,118 | 1,136 | -18 | -1.6% | 75,000 |
| 2015/12/03 | 1,135 | 1,154 | 1,118 | 1,154 | -10 | -0.9% | 88,000 |
| 2015/12/02 | 1,130 | 1,172 | 1,119 | 1,164 | +52 | +4.7% | 126,000 |
| 2015/12/01 | 1,082 | 1,119 | 1,065 | 1,112 | +29 | +2.7% | 101,000 |
| 2015/11/30 | 1,122 | 1,122 | 1,081 | 1,083 | -39 | -3.5% | 80,000 |
| 2015/11/27 | 1,119 | 1,122 | 1,099 | 1,122 | +2 | +0.2% | 92,000 |
| 2015/11/26 | 1,124 | 1,145 | 1,095 | 1,120 | +8 | +0.7% | 130,000 |
| 2015/11/25 | 1,140 | 1,140 | 1,111 | 1,112 | -49 | -4.2% | 55,000 |
| 2015/11/24 | 1,157 | 1,165 | 1,136 | 1,161 | +33 | +2.9% | 54,000 |
| 2015/11/20 | 1,150 | 1,168 | 1,123 | 1,128 | -23 | -2% | 87,000 |
| 2015/11/19 | 1,130 | 1,160 | 1,129 | 1,151 | +24 | +2.1% | 95,000 |
| 2015/11/18 | 1,195 | 1,195 | 1,119 | 1,127 | -68 | -5.7% | 81,000 |
| 2015/11/17 | 1,137 | 1,226 | 1,130 | 1,195 | +70 | +6.2% | 232,000 |
| 2015/11/16 | 1,110 | 1,139 | 1,086 | 1,125 | -4 | -0.4% | 85,000 |
| 2015/11/13 | 1,139 | 1,145 | 1,120 | 1,129 | -11 | -1% | 116,000 |
| 2015/11/12 | 1,150 | 1,167 | 1,130 | 1,140 | -10 | -0.9% | 97,000 |
| 2015/11/11 | 1,155 | 1,164 | 1,137 | 1,150 | -19 | -1.6% | 118,000 |
| 2015/11/10 | 1,145 | 1,181 | 1,130 | 1,169 | -6 | -0.5% | 89,000 |
| 2015/11/09 | 1,155 | 1,181 | 1,128 | 1,175 | +20 | +1.7% | 121,000 |
| 2015/11/06 | 1,092 | 1,169 | 1,091 | 1,155 | +29 | +2.6% | 125,000 |
| 2015/11/05 | 1,079 | 1,131 | 1,060 | 1,126 | +17 | +1.5% | 151,000 |
| 2015/11/04 | 1,171 | 1,174 | 1,107 | 1,109 | -63 | -5.4% | 173,000 |
| 2015/11/02 | 1,152 | 1,209 | 1,149 | 1,172 | -9 | -0.8% | 275,000 |
| 2015/10/30 | 1,094 | 1,193 | 1,078 | 1,181 | +147 | +14.2% | 366,000 |
| 2015/10/29 | 1,074 | 1,094 | 1,029 | 1,034 | -70 | -6.3% | 178,000 |
| 2015/10/28 | 1,120 | 1,121 | 1,080 | 1,104 | -18 | -1.6% | 153,000 |
| 2015/10/27 | 1,100 | 1,145 | 1,090 | 1,122 | +47 | +4.4% | 191,000 |
| 2015/10/26 | 1,094 | 1,094 | 1,065 | 1,075 | -19 | -1.7% | 146,000 |
| 2015/10/23 | 1,107 | 1,137 | 1,080 | 1,094 | -13 | -1.2% | 320,000 |
| 2015/10/22 | 1,048 | 1,141 | 1,043 | 1,107 | +65 | +6.2% | 232,000 |
| 2015/10/21 | 1,012 | 1,045 | 998 | 1,042 | +32 | +3.2% | 112,000 |
| 2015/10/20 | 1,018 | 1,037 | 1,001 | 1,010 | -8 | -0.8% | 91,000 |
| 2015/10/19 | 1,056 | 1,063 | 1,016 | 1,018 | -53 | -4.9% | 124,000 |
| 2015/10/16 | 1,029 | 1,079 | 1,015 | 1,071 | +53 | +5.2% | 211,000 |
| 2015/10/15 | 973 | 1,024 | 973 | 1,018 | +15 | +1.5% | 187,000 |
| 2015/10/14 | 915 | 1,035 | 905 | 1,003 | +118 | +13.3% | 423,000 |
| 2015/10/13 | 902 | 945 | 883 | 885 | -12 | -1.3% | 187,000 |
| 2015/10/09 | 876 | 901 | 870 | 897 | +18 | +2% | 106,000 |
2351～
2400
件表示中 / 3756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 | 173,000円 | +21.1% | +22.7% | 3.29% | 16.96倍 | 0.84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 | 133,000円 | -5.6% | -12.1% | 4.89% | 12.59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 | 152,100円 | -7.7% | -21.5% | 1.58% | 26.72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 | 146,500円 | -28.1% | +0.6% | 1.71% | 17.17倍 | 1.25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 |
| オリエ白石 | 39,700円 | +2.2% | -22.6% | 3.65% | 18.22倍 | 1.00倍 |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア７割。伊藤忠が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
