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 |
|---|---|---|---|---|---|---|---|
| 2015/07/07 | 1,303 | 1,354 | 1,294 | 1,300 | +23 | +1.8% | 68,000 |
| 2015/07/06 | 1,319 | 1,327 | 1,269 | 1,277 | -44 | -3.3% | 82,000 |
| 2015/07/03 | 1,338 | 1,342 | 1,294 | 1,321 | -34 | -2.5% | 130,000 |
| 2015/07/02 | 1,312 | 1,368 | 1,272 | 1,355 | +43 | +3.3% | 171,000 |
| 2015/07/01 | 1,222 | 1,344 | 1,220 | 1,312 | +65 | +5.2% | 162,000 |
| 2015/06/30 | 1,221 | 1,260 | 1,216 | 1,247 | +3 | +0.2% | 73,000 |
| 2015/06/29 | 1,201 | 1,261 | 1,200 | 1,244 | -6 | -0.5% | 183,000 |
| 2015/06/26 | 1,275 | 1,281 | 1,248 | 1,250 | -38 | -3% | 97,000 |
| 2015/06/25 | 1,280 | 1,291 | 1,269 | 1,288 | +8 | +0.6% | 126,000 |
| 2015/06/24 | 1,271 | 1,287 | 1,255 | 1,280 | +9 | +0.7% | 159,000 |
| 2015/06/23 | 1,289 | 1,289 | 1,267 | 1,271 | -21 | -1.6% | 48,000 |
| 2015/06/22 | 1,264 | 1,297 | 1,264 | 1,292 | +1 | +0.1% | 112,000 |
| 2015/06/19 | 1,254 | 1,291 | 1,245 | 1,291 | +67 | +5.5% | 85,000 |
| 2015/06/18 | 1,256 | 1,260 | 1,218 | 1,224 | -50 | -3.9% | 73,000 |
| 2015/06/17 | 1,265 | 1,290 | 1,263 | 1,274 | +17 | +1.4% | 123,000 |
| 2015/06/16 | 1,250 | 1,260 | 1,250 | 1,257 | -3 | -0.2% | 85,000 |
| 2015/06/15 | 1,239 | 1,267 | 1,230 | 1,260 | +20 | +1.6% | 90,000 |
| 2015/06/12 | 1,213 | 1,247 | 1,200 | 1,240 | +15 | +1.2% | 191,000 |
| 2015/06/11 | 1,205 | 1,239 | 1,205 | 1,225 | +25 | +2.1% | 69,000 |
| 2015/06/10 | 1,236 | 1,236 | 1,188 | 1,200 | -21 | -1.7% | 122,000 |
| 2015/06/09 | 1,258 | 1,266 | 1,219 | 1,221 | -62 | -4.8% | 145,000 |
| 2015/06/08 | 1,244 | 1,297 | 1,239 | 1,283 | +70 | +5.8% | 134,000 |
| 2015/06/05 | 1,200 | 1,229 | 1,200 | 1,213 | +11 | +0.9% | 109,000 |
| 2015/06/04 | 1,215 | 1,223 | 1,192 | 1,202 | ±0 | ±0% | 71,000 |
| 2015/06/03 | 1,216 | 1,216 | 1,195 | 1,202 | -10 | -0.8% | 67,000 |
| 2015/06/02 | 1,218 | 1,219 | 1,206 | 1,212 | -2 | -0.2% | 43,000 |
| 2015/06/01 | 1,202 | 1,219 | 1,202 | 1,214 | +19 | +1.6% | 56,000 |
| 2015/05/29 | 1,179 | 1,204 | 1,174 | 1,195 | +8 | +0.7% | 58,000 |
| 2015/05/28 | 1,218 | 1,218 | 1,174 | 1,187 | -19 | -1.6% | 73,000 |
| 2015/05/27 | 1,192 | 1,214 | 1,192 | 1,206 | +3 | +0.2% | 49,000 |
| 2015/05/26 | 1,190 | 1,208 | 1,187 | 1,203 | +21 | +1.8% | 85,000 |
| 2015/05/25 | 1,198 | 1,198 | 1,171 | 1,182 | ±0 | ±0% | 51,000 |
| 2015/05/22 | 1,171 | 1,186 | 1,164 | 1,182 | +11 | +0.9% | 88,000 |
| 2015/05/21 | 1,198 | 1,198 | 1,171 | 1,171 | -28 | -2.3% | 49,000 |
| 2015/05/20 | 1,205 | 1,205 | 1,190 | 1,199 | -16 | -1.3% | 56,000 |
| 2015/05/19 | 1,200 | 1,218 | 1,195 | 1,215 | +30 | +2.5% | 99,000 |
| 2015/05/18 | 1,177 | 1,197 | 1,177 | 1,185 | +8 | +0.7% | 45,000 |
| 2015/05/15 | 1,168 | 1,177 | 1,158 | 1,177 | -4 | -0.3% | 79,000 |
| 2015/05/14 | 1,175 | 1,190 | 1,154 | 1,181 | -7 | -0.6% | 133,000 |
| 2015/05/13 | 1,177 | 1,190 | 1,166 | 1,188 | +11 | +0.9% | 132,000 |
| 2015/05/12 | 1,150 | 1,197 | 1,149 | 1,177 | +23 | +2% | 323,000 |
| 2015/05/11 | 1,130 | 1,165 | 1,122 | 1,154 | +24 | +2.1% | 96,000 |
| 2015/05/08 | 1,120 | 1,136 | 1,113 | 1,130 | +13 | +1.2% | 124,000 |
| 2015/05/07 | 1,106 | 1,149 | 1,101 | 1,117 | +5 | +0.4% | 193,000 |
| 2015/05/01 | 1,111 | 1,145 | 1,101 | 1,112 | -27 | -2.4% | 210,000 |
| 2015/04/30 | 1,097 | 1,182 | 1,097 | 1,139 | +77 | +7.3% | 873,000 |
| 2015/04/28 | 1,046 | 1,073 | 1,033 | 1,062 | +17 | +1.6% | 165,000 |
| 2015/04/27 | 1,076 | 1,084 | 1,040 | 1,045 | -28 | -2.6% | 396,000 |
| 2015/04/24 | 1,064 | 1,075 | 1,056 | 1,073 | -11 | -1% | 202,000 |
| 2015/04/23 | 1,070 | 1,087 | 1,066 | 1,084 | +6 | +0.6% | 181,000 |
2401～
2450
件表示中 / 3693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 | 114,600円 | -23.5% | -36.7% | 4.54% | 13.16倍 | 0.57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 |
| ヤマト | 156,500円 | +10.9% | +105.1% | 2.88% | 10.78倍 | 1.04倍 |
|
空調・衛生等の管工事主力。水質保全技術、配管の工場生産化に独自性。群馬など関東に営業基盤 |
| 鉄建建設 | 274,900円 | +1.4% | +32.6% | 4.44% | 11.16倍 | 0.55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 | 236,700円 | +5.2% | +5.2% | 2.53% | 17.04倍 | 1.11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 | 116,200円 | +6.3% | -8.9% | 3.79% | 11.22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
