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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 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 |
| 2024/07/25 | 1,263 | 1,274 | 1,233 | 1,240 | -48 | -3.7% | 218,400 |
| 2024/07/24 | 1,294 | 1,303 | 1,286 | 1,288 | -6 | -0.5% | 40,400 |
| 2024/07/23 | 1,290 | 1,307 | 1,290 | 1,294 | +4 | +0.3% | 47,700 |
| 2024/07/22 | 1,322 | 1,333 | 1,290 | 1,290 | -45 | -3.4% | 62,600 |
| 2024/07/19 | 1,334 | 1,340 | 1,326 | 1,335 | -6 | -0.4% | 42,700 |
| 2024/07/18 | 1,341 | 1,350 | 1,333 | 1,341 | -10 | -0.7% | 16,500 |
| 2024/07/17 | 1,376 | 1,384 | 1,346 | 1,351 | -6 | -0.4% | 43,900 |
| 2024/07/16 | 1,349 | 1,376 | 1,345 | 1,357 | +27 | +2% | 62,900 |
| 2024/07/12 | 1,338 | 1,359 | 1,327 | 1,330 | -12 | -0.9% | 42,800 |
| 2024/07/11 | 1,341 | 1,354 | 1,327 | 1,342 | +3 | +0.2% | 35,700 |
| 2024/07/10 | 1,345 | 1,345 | 1,329 | 1,339 | -11 | -0.8% | 69,500 |
| 2024/07/09 | 1,367 | 1,382 | 1,350 | 1,350 | -13 | -1% | 77,400 |
| 2024/07/08 | 1,371 | 1,374 | 1,360 | 1,363 | -18 | -1.3% | 39,700 |
| 2024/07/05 | 1,397 | 1,414 | 1,376 | 1,381 | -7 | -0.5% | 46,000 |
| 2024/07/04 | 1,416 | 1,416 | 1,385 | 1,388 | -19 | -1.4% | 46,100 |
| 2024/07/03 | 1,382 | 1,407 | 1,375 | 1,407 | +14 | +1% | 62,200 |
| 2024/07/02 | 1,395 | 1,404 | 1,386 | 1,393 | -2 | -0.1% | 45,800 |
| 2024/07/01 | 1,411 | 1,419 | 1,387 | 1,395 | -2 | -0.1% | 48,000 |
| 2024/06/28 | 1,430 | 1,432 | 1,395 | 1,397 | -33 | -2.3% | 69,800 |
251～
300
件表示中 / 3786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 | 167,000円 | +21.1% | +22.7% | 3.41% | 16.37倍 | 0.81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 | 43,100円 | +2.2% | -22.6% | 3.36% | 19.78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 | 661,000円 | +0.3% | -20.8% | 3.03% | 12.73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 |
| 世紀東 | 154,500円 | +1.2% | -1.5% | 4.53% | 14.51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 |
| 洋エンジ | 144,000円 | -28.1% | +0.6% | 1.74% | 16.88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 |
市場注目の銘柄
チャート関連のコラム
