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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 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 |
| 2015/04/22 | 1,067 | 1,086 | 1,064 | 1,078 | +11 | +1% | 112,000 |
| 2015/04/21 | 1,087 | 1,099 | 1,059 | 1,067 | -20 | -1.8% | 120,000 |
| 2015/04/20 | 1,100 | 1,108 | 1,083 | 1,087 | -40 | -3.5% | 84,000 |
| 2015/04/17 | 1,111 | 1,136 | 1,072 | 1,127 | +16 | +1.4% | 202,000 |
| 2015/04/16 | 1,061 | 1,111 | 1,054 | 1,111 | +65 | +6.2% | 258,000 |
| 2015/04/15 | 1,056 | 1,060 | 1,038 | 1,046 | -10 | -0.9% | 184,000 |
2501～
2550
件表示中 / 3787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 | 168,800円 | +21.1% | +22.7% | 3.38% | 16.55倍 | 0.82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 |
| オリエ白石 | 42,900円 | +2.2% | -22.6% | 3.38% | 19.69倍 | 1.08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 |
| 福田組 | 657,000円 | +0.3% | -20.8% | 3.04% | 12.65倍 | 0.64倍 |
|
新潟最大規模のゼネコン。県内土木主体から首都圏建築・開発へ展開。西日本でも事業拡大図る |
| 洋エンジ | 151,500円 | -28.1% | +0.6% | 1.65% | 17.75倍 | 1.29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 | 155,000円 | +1.2% | -1.5% | 4.52% | 14.56倍 | 1.36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
