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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 1,136 | 1,159 | 1,136 | 1,144 | -1 | -0.1% | 44,800 |
| 2024/10/07 | 1,159 | 1,159 | 1,141 | 1,145 | +8 | +0.7% | 27,800 |
| 2024/10/04 | 1,140 | 1,140 | 1,128 | 1,137 | +9 | +0.8% | 21,200 |
| 2024/10/03 | 1,140 | 1,144 | 1,123 | 1,128 | +18 | +1.6% | 30,200 |
| 2024/10/02 | 1,118 | 1,125 | 1,103 | 1,110 | -3 | -0.3% | 25,600 |
| 2024/10/01 | 1,105 | 1,116 | 1,103 | 1,113 | +8 | +0.7% | 23,900 |
| 2024/09/30 | 1,110 | 1,125 | 1,098 | 1,105 | -35 | -3.1% | 54,600 |
| 2024/09/27 | 1,150 | 1,150 | 1,121 | 1,140 | -16 | -1.4% | 60,200 |
| 2024/09/26 | 1,131 | 1,161 | 1,128 | 1,156 | +33 | +2.9% | 69,200 |
| 2024/09/25 | 1,121 | 1,134 | 1,117 | 1,123 | ±0 | ±0% | 31,600 |
| 2024/09/24 | 1,133 | 1,141 | 1,121 | 1,123 | +16 | +1.4% | 56,200 |
| 2024/09/20 | 1,100 | 1,130 | 1,100 | 1,107 | +11 | +1% | 87,200 |
| 2024/09/19 | 1,106 | 1,106 | 1,088 | 1,096 | +5 | +0.5% | 62,700 |
| 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 |
201～
250
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
