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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,026 | 1,037 | 1,025 | 1,035 | +11 | +1.1% | 19,800 |
| 2024/01/30 | 1,040 | 1,040 | 1,023 | 1,024 | -7 | -0.7% | 24,500 |
| 2024/01/29 | 1,018 | 1,032 | 1,013 | 1,031 | +20 | +2% | 41,100 |
| 2024/01/26 | 1,017 | 1,022 | 1,010 | 1,011 | -7 | -0.7% | 34,100 |
| 2024/01/25 | 1,013 | 1,023 | 1,009 | 1,018 | +5 | +0.5% | 39,400 |
| 2024/01/24 | 1,020 | 1,022 | 1,002 | 1,013 | -12 | -1.2% | 59,700 |
| 2024/01/23 | 1,038 | 1,041 | 1,024 | 1,025 | -12 | -1.2% | 31,900 |
| 2024/01/22 | 1,029 | 1,044 | 1,029 | 1,037 | +5 | +0.5% | 18,300 |
| 2024/01/19 | 1,039 | 1,041 | 1,028 | 1,032 | -6 | -0.6% | 43,000 |
| 2024/01/18 | 1,050 | 1,050 | 1,038 | 1,038 | -12 | -1.1% | 24,100 |
| 2024/01/17 | 1,060 | 1,081 | 1,046 | 1,050 | -1 | -0.1% | 81,200 |
| 2024/01/16 | 1,059 | 1,061 | 1,044 | 1,051 | -5 | -0.5% | 58,400 |
| 2024/01/15 | 1,038 | 1,056 | 1,038 | 1,056 | +18 | +1.7% | 66,100 |
| 2024/01/12 | 1,048 | 1,050 | 1,033 | 1,038 | -8 | -0.8% | 45,800 |
| 2024/01/11 | 1,039 | 1,051 | 1,039 | 1,046 | +10 | +1% | 69,700 |
| 2024/01/10 | 1,041 | 1,041 | 1,029 | 1,036 | -5 | -0.5% | 38,900 |
| 2024/01/09 | 1,035 | 1,048 | 1,030 | 1,041 | +8 | +0.8% | 42,900 |
| 2024/01/05 | 1,050 | 1,053 | 1,032 | 1,033 | -13 | -1.2% | 49,500 |
| 2024/01/04 | 1,049 | 1,049 | 1,029 | 1,046 | ±0 | ±0% | 45,200 |
| 2023/12/29 | 1,040 | 1,053 | 1,040 | 1,046 | -4 | -0.4% | 72,900 |
| 2023/12/28 | 1,052 | 1,057 | 1,043 | 1,050 | -9 | -0.8% | 43,900 |
| 2023/12/27 | 1,050 | 1,060 | 1,043 | 1,059 | +8 | +0.8% | 83,000 |
| 2023/12/26 | 1,035 | 1,051 | 1,035 | 1,051 | +19 | +1.8% | 52,000 |
| 2023/12/25 | 1,048 | 1,055 | 1,032 | 1,032 | -10 | -1% | 37,300 |
| 2023/12/22 | 1,055 | 1,056 | 1,040 | 1,042 | -6 | -0.6% | 52,100 |
| 2023/12/21 | 1,018 | 1,055 | 1,017 | 1,048 | +16 | +1.6% | 74,800 |
| 2023/12/20 | 1,030 | 1,037 | 1,027 | 1,032 | +5 | +0.5% | 49,900 |
| 2023/12/19 | 1,023 | 1,027 | 1,013 | 1,027 | +10 | +1% | 31,100 |
| 2023/12/18 | 1,000 | 1,019 | 995 | 1,017 | +9 | +0.9% | 51,000 |
| 2023/12/15 | 1,000 | 1,012 | 985 | 1,008 | +8 | +0.8% | 76,400 |
| 2023/12/14 | 1,025 | 1,031 | 996 | 1,000 | -23 | -2.2% | 108,200 |
| 2023/12/13 | 1,025 | 1,047 | 1,022 | 1,023 | +1 | +0.1% | 101,100 |
| 2023/12/12 | 1,033 | 1,040 | 1,004 | 1,022 | -17 | -1.6% | 169,700 |
| 2023/12/11 | 995 | 1,071 | 990 | 1,039 | +58 | +5.9% | 525,800 |
| 2023/12/08 | 992 | 998 | 977 | 981 | -14 | -1.4% | 65,800 |
| 2023/12/07 | 991 | 1,002 | 985 | 995 | +2 | +0.2% | 68,200 |
| 2023/12/06 | 967 | 999 | 967 | 993 | +26 | +2.7% | 80,600 |
| 2023/12/05 | 976 | 976 | 967 | 967 | -6 | -0.6% | 31,000 |
| 2023/12/04 | 976 | 980 | 969 | 973 | +7 | +0.7% | 40,500 |
| 2023/12/01 | 966 | 970 | 962 | 966 | +1 | +0.1% | 23,800 |
| 2023/11/30 | 953 | 965 | 953 | 965 | +6 | +0.6% | 44,400 |
| 2023/11/29 | 966 | 968 | 958 | 959 | -8 | -0.8% | 14,100 |
| 2023/11/28 | 962 | 967 | 958 | 967 | +11 | +1.2% | 32,500 |
| 2023/11/27 | 965 | 965 | 954 | 956 | -1 | -0.1% | 28,600 |
| 2023/11/24 | 960 | 960 | 952 | 957 | +2 | +0.2% | 19,400 |
| 2023/11/22 | 953 | 962 | 952 | 955 | -1 | -0.1% | 20,200 |
| 2023/11/21 | 953 | 958 | 950 | 956 | +3 | +0.3% | 21,900 |
| 2023/11/20 | 964 | 971 | 953 | 953 | -16 | -1.7% | 33,700 |
| 2023/11/17 | 954 | 969 | 954 | 969 | +14 | +1.5% | 17,400 |
| 2023/11/16 | 954 | 960 | 952 | 955 | +3 | +0.3% | 20,800 |
401～
450
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
