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 |
|---|---|---|---|---|---|---|---|
| 2015/07/27 | 1,303 | 1,303 | 1,249 | 1,274 | -29 | -2.2% | 66,000 |
| 2015/07/24 | 1,324 | 1,338 | 1,290 | 1,303 | -43 | -3.2% | 91,000 |
| 2015/07/23 | 1,335 | 1,358 | 1,315 | 1,346 | +11 | +0.8% | 42,000 |
| 2015/07/22 | 1,337 | 1,342 | 1,311 | 1,335 | -30 | -2.2% | 57,000 |
| 2015/07/21 | 1,376 | 1,379 | 1,344 | 1,365 | +1 | +0.1% | 36,000 |
| 2015/07/17 | 1,371 | 1,387 | 1,334 | 1,364 | -30 | -2.2% | 170,000 |
| 2015/07/16 | 1,341 | 1,416 | 1,341 | 1,394 | +53 | +4% | 117,000 |
| 2015/07/15 | 1,368 | 1,379 | 1,333 | 1,341 | -48 | -3.5% | 122,000 |
| 2015/07/14 | 1,400 | 1,443 | 1,355 | 1,389 | +8 | +0.6% | 151,000 |
| 2015/07/13 | 1,308 | 1,390 | 1,293 | 1,381 | +73 | +5.6% | 228,000 |
| 2015/07/10 | 1,250 | 1,341 | 1,229 | 1,308 | +61 | +4.9% | 145,000 |
| 2015/07/09 | 1,190 | 1,260 | 1,160 | 1,247 | +6 | +0.5% | 88,000 |
| 2015/07/08 | 1,270 | 1,280 | 1,217 | 1,241 | -59 | -4.5% | 61,000 |
| 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 |
2451～
2500
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
