トーエネックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,406 | 1,410 | 1,391 | 1,405 | -10 | -0.7% | 145,400 |
| 2025/08/19 | 1,418 | 1,422 | 1,407 | 1,415 | -3 | -0.2% | 111,300 |
| 2025/08/18 | 1,400 | 1,424 | 1,393 | 1,418 | +9 | +0.6% | 152,200 |
| 2025/08/15 | 1,409 | 1,417 | 1,402 | 1,409 | -8 | -0.6% | 131,400 |
| 2025/08/14 | 1,413 | 1,423 | 1,402 | 1,417 | -6 | -0.4% | 160,900 |
| 2025/08/13 | 1,427 | 1,435 | 1,411 | 1,423 | -13 | -0.9% | 160,600 |
| 2025/08/12 | 1,452 | 1,452 | 1,429 | 1,436 | +1 | +0.1% | 226,900 |
| 2025/08/08 | 1,460 | 1,476 | 1,425 | 1,435 | -20 | -1.4% | 279,900 |
| 2025/08/07 | 1,457 | 1,462 | 1,429 | 1,455 | +10 | +0.7% | 232,000 |
| 2025/08/06 | 1,414 | 1,447 | 1,411 | 1,445 | +44 | +3.1% | 238,900 |
| 2025/08/05 | 1,383 | 1,405 | 1,375 | 1,401 | +27 | +2% | 190,000 |
| 2025/08/04 | 1,350 | 1,384 | 1,342 | 1,374 | +10 | +0.7% | 185,500 |
| 2025/08/01 | 1,320 | 1,369 | 1,313 | 1,364 | +28 | +2.1% | 267,400 |
| 2025/07/31 | 1,321 | 1,341 | 1,316 | 1,336 | +11 | +0.8% | 368,100 |
| 2025/07/30 | 1,342 | 1,360 | 1,305 | 1,325 | -29 | -2.1% | 473,300 |
| 2025/07/29 | 1,341 | 1,355 | 1,322 | 1,354 | +13 | +1% | 377,700 |
| 2025/07/28 | 1,346 | 1,361 | 1,335 | 1,341 | +6 | +0.4% | 359,800 |
| 2025/07/25 | 1,305 | 1,335 | 1,285 | 1,335 | +34 | +2.6% | 182,800 |
| 2025/07/24 | 1,285 | 1,305 | 1,279 | 1,301 | +21 | +1.6% | 218,500 |
| 2025/07/23 | 1,288 | 1,295 | 1,264 | 1,280 | -8 | -0.6% | 184,800 |
| 2025/07/22 | 1,293 | 1,298 | 1,275 | 1,288 | +6 | +0.5% | 134,400 |
| 2025/07/18 | 1,283 | 1,284 | 1,268 | 1,282 | +9 | +0.7% | 117,700 |
| 2025/07/17 | 1,297 | 1,297 | 1,272 | 1,273 | -27 | -2.1% | 193,200 |
| 2025/07/16 | 1,294 | 1,307 | 1,294 | 1,300 | -3 | -0.2% | 119,800 |
| 2025/07/15 | 1,303 | 1,305 | 1,291 | 1,303 | +4 | +0.3% | 144,200 |
| 2025/07/14 | 1,283 | 1,299 | 1,276 | 1,299 | +12 | +0.9% | 81,500 |
| 2025/07/11 | 1,282 | 1,305 | 1,282 | 1,287 | +9 | +0.7% | 156,700 |
| 2025/07/10 | 1,287 | 1,292 | 1,270 | 1,278 | +4 | +0.3% | 263,600 |
| 2025/07/09 | 1,238 | 1,274 | 1,236 | 1,274 | +34 | +2.7% | 193,100 |
| 2025/07/08 | 1,224 | 1,244 | 1,221 | 1,240 | +8 | +0.6% | 115,900 |
| 2025/07/07 | 1,225 | 1,237 | 1,212 | 1,232 | -5 | -0.4% | 88,300 |
| 2025/07/04 | 1,240 | 1,247 | 1,232 | 1,237 | -3 | -0.2% | 95,700 |
| 2025/07/03 | 1,264 | 1,273 | 1,215 | 1,240 | -16 | -1.3% | 189,400 |
| 2025/07/02 | 1,241 | 1,265 | 1,240 | 1,256 | +18 | +1.5% | 156,400 |
| 2025/07/01 | 1,229 | 1,248 | 1,227 | 1,238 | +17 | +1.4% | 156,700 |
| 2025/06/30 | 1,222 | 1,234 | 1,220 | 1,221 | +1 | +0.1% | 126,800 |
| 2025/06/27 | 1,204 | 1,228 | 1,200 | 1,220 | +16 | +1.3% | 139,700 |
| 2025/06/26 | 1,181 | 1,205 | 1,176 | 1,204 | +18 | +1.5% | 149,400 |
| 2025/06/25 | 1,181 | 1,189 | 1,173 | 1,186 | +4 | +0.3% | 110,600 |
| 2025/06/24 | 1,200 | 1,209 | 1,178 | 1,182 | -10 | -0.8% | 63,500 |
| 2025/06/23 | 1,190 | 1,200 | 1,181 | 1,192 | -7 | -0.6% | 104,100 |
| 2025/06/20 | 1,200 | 1,219 | 1,196 | 1,199 | -4 | -0.3% | 472,600 |
| 2025/06/19 | 1,200 | 1,205 | 1,190 | 1,203 | +3 | +0.3% | 209,100 |
| 2025/06/18 | 1,197 | 1,208 | 1,192 | 1,200 | +5 | +0.4% | 120,300 |
| 2025/06/17 | 1,170 | 1,198 | 1,170 | 1,195 | +26 | +2.2% | 95,800 |
| 2025/06/16 | 1,170 | 1,180 | 1,162 | 1,169 | -1 | -0.1% | 65,700 |
| 2025/06/13 | 1,152 | 1,170 | 1,152 | 1,170 | ±0 | ±0% | 103,700 |
| 2025/06/12 | 1,162 | 1,175 | 1,159 | 1,170 | -2 | -0.2% | 84,400 |
| 2025/06/11 | 1,168 | 1,176 | 1,162 | 1,172 | +3 | +0.3% | 70,800 |
| 2025/06/10 | 1,178 | 1,188 | 1,168 | 1,169 | -9 | -0.8% | 111,300 |
1～
50
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「トーエネク」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 |
|---|---|---|---|---|---|---|---|---|
| トーエネク | 141,800円 | +2.2% | +10.7% | 3.67% | 10.97倍 | 0.96倍 |
|
電気工事業の大手。中部電力の持分会社で売上高依存度４割。太陽光発電等一般得意先向け強化 |
| 日空調 | 303,500円 | +4.6% | +4.4% | 2.64% | 15.64倍 | 1.99倍 |
|
三井系の空調設備工事会社。原子力空調も手がける。微粒子可視化システムなど独自技術も展開 |
| 太平電 | 637,000円 | +13.8% | +14.4% | 3.16% | 12.64倍 | 1.18倍 |
|
発電所主体のプラント工事会社。関西、中部の原発に強い。エンジニアリング会社へ脱皮模索中 |
| 東急建設 | 112,600円 | +15.3% | +3.1% | 3.46% | 16.36倍 | 1.18倍 |
|
東急系の中堅ゼネコン。グループからの受注１割程度。渋谷駅前や東急沿線の開発案件に強み |
| 高松Ｇ | 335,000円 | +6.7% | +31.8% | 2.69% | 14.96倍 | 0.84倍 |
|
準大手ゼネコン。賃貸マンション建築の高松建設と土木の青木あすなろ建設が中核。買収積極的 |
市場注目の銘柄
チャート関連のコラム
