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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,430 | 1,451 | 1,417 | 1,430 | -4 | -0.3% | 91,700 |
| 2024/06/26 | 1,400 | 1,443 | 1,391 | 1,434 | +40 | +2.9% | 105,500 |
| 2024/06/25 | 1,380 | 1,396 | 1,378 | 1,394 | +29 | +2.1% | 79,700 |
| 2024/06/24 | 1,362 | 1,375 | 1,352 | 1,365 | +11 | +0.8% | 46,300 |
| 2024/06/21 | 1,350 | 1,364 | 1,343 | 1,354 | +13 | +1% | 76,300 |
| 2024/06/20 | 1,354 | 1,361 | 1,326 | 1,341 | -21 | -1.5% | 73,700 |
| 2024/06/19 | 1,325 | 1,364 | 1,325 | 1,362 | +39 | +2.9% | 52,800 |
| 2024/06/18 | 1,334 | 1,355 | 1,322 | 1,323 | -11 | -0.8% | 50,200 |
| 2024/06/17 | 1,318 | 1,343 | 1,300 | 1,334 | +16 | +1.2% | 84,600 |
| 2024/06/14 | 1,275 | 1,323 | 1,268 | 1,318 | +14 | +1.1% | 163,600 |
| 2024/06/13 | 1,368 | 1,370 | 1,280 | 1,304 | -64 | -4.7% | 181,000 |
| 2024/06/12 | 1,380 | 1,380 | 1,359 | 1,368 | -5 | -0.4% | 48,500 |
| 2024/06/11 | 1,417 | 1,421 | 1,372 | 1,373 | -48 | -3.4% | 80,500 |
| 2024/06/10 | 1,415 | 1,427 | 1,406 | 1,421 | +20 | +1.4% | 67,100 |
| 2024/06/07 | 1,402 | 1,412 | 1,400 | 1,401 | -4 | -0.3% | 36,300 |
| 2024/06/06 | 1,385 | 1,443 | 1,377 | 1,405 | +32 | +2.3% | 105,000 |
| 2024/06/05 | 1,351 | 1,373 | 1,346 | 1,373 | -4 | -0.3% | 58,600 |
| 2024/06/04 | 1,391 | 1,400 | 1,371 | 1,377 | -23 | -1.6% | 48,700 |
| 2024/06/03 | 1,411 | 1,448 | 1,393 | 1,400 | ±0 | ±0% | 89,600 |
| 2024/05/31 | 1,358 | 1,400 | 1,351 | 1,400 | +52 | +3.9% | 67,700 |
| 2024/05/30 | 1,336 | 1,359 | 1,320 | 1,348 | +5 | +0.4% | 54,800 |
| 2024/05/29 | 1,342 | 1,365 | 1,339 | 1,343 | +7 | +0.5% | 42,600 |
| 2024/05/28 | 1,351 | 1,359 | 1,335 | 1,336 | -5 | -0.4% | 40,500 |
| 2024/05/27 | 1,359 | 1,359 | 1,338 | 1,341 | -13 | -1% | 27,500 |
| 2024/05/24 | 1,345 | 1,367 | 1,341 | 1,354 | -9 | -0.7% | 43,200 |
| 2024/05/23 | 1,323 | 1,363 | 1,320 | 1,363 | +40 | +3% | 59,800 |
| 2024/05/22 | 1,361 | 1,371 | 1,321 | 1,323 | -37 | -2.7% | 69,200 |
| 2024/05/21 | 1,330 | 1,377 | 1,330 | 1,360 | +29 | +2.2% | 121,700 |
| 2024/05/20 | 1,300 | 1,339 | 1,300 | 1,331 | +29 | +2.2% | 47,200 |
| 2024/05/17 | 1,294 | 1,312 | 1,284 | 1,302 | +7 | +0.5% | 36,300 |
| 2024/05/16 | 1,305 | 1,312 | 1,283 | 1,295 | -12 | -0.9% | 63,900 |
| 2024/05/15 | 1,300 | 1,313 | 1,290 | 1,307 | +15 | +1.2% | 42,000 |
| 2024/05/14 | 1,297 | 1,305 | 1,281 | 1,292 | -20 | -1.5% | 78,200 |
| 2024/05/13 | 1,290 | 1,325 | 1,289 | 1,312 | +18 | +1.4% | 54,600 |
| 2024/05/10 | 1,309 | 1,322 | 1,289 | 1,294 | +6 | +0.5% | 110,600 |
| 2024/05/09 | 1,279 | 1,302 | 1,246 | 1,288 | -21 | -1.6% | 213,000 |
| 2024/05/08 | 1,323 | 1,328 | 1,294 | 1,309 | -23 | -1.7% | 147,000 |
| 2024/05/07 | 1,332 | 1,333 | 1,319 | 1,332 | +6 | +0.5% | 61,600 |
| 2024/05/02 | 1,321 | 1,341 | 1,319 | 1,326 | +14 | +1.1% | 40,400 |
| 2024/05/01 | 1,352 | 1,352 | 1,312 | 1,312 | -40 | -3% | 48,500 |
| 2024/04/30 | 1,331 | 1,361 | 1,322 | 1,352 | +48 | +3.7% | 89,200 |
| 2024/04/26 | 1,311 | 1,318 | 1,289 | 1,304 | -15 | -1.1% | 61,500 |
| 2024/04/25 | 1,320 | 1,334 | 1,309 | 1,319 | -5 | -0.4% | 47,700 |
| 2024/04/24 | 1,333 | 1,341 | 1,315 | 1,324 | +11 | +0.8% | 76,500 |
| 2024/04/23 | 1,326 | 1,328 | 1,308 | 1,313 | -13 | -1% | 41,600 |
| 2024/04/22 | 1,300 | 1,336 | 1,291 | 1,326 | +38 | +3% | 131,400 |
| 2024/04/19 | 1,306 | 1,323 | 1,261 | 1,288 | -32 | -2.4% | 133,300 |
| 2024/04/18 | 1,301 | 1,332 | 1,300 | 1,320 | +3 | +0.2% | 55,100 |
| 2024/04/17 | 1,347 | 1,357 | 1,306 | 1,317 | -16 | -1.2% | 129,300 |
| 2024/04/16 | 1,380 | 1,383 | 1,328 | 1,333 | -57 | -4.1% | 188,400 |
301～
350
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
