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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 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 |
| 2025/06/09 | 1,177 | 1,197 | 1,177 | 1,178 | +9 | +0.8% | 132,800 |
| 2025/06/06 | 1,191 | 1,194 | 1,160 | 1,169 | -13 | -1.1% | 119,200 |
| 2025/06/05 | 1,173 | 1,192 | 1,172 | 1,182 | -1 | -0.1% | 119,400 |
| 2025/06/04 | 1,164 | 1,198 | 1,157 | 1,183 | +13 | +1.1% | 172,500 |
| 2025/06/03 | 1,192 | 1,196 | 1,170 | 1,170 | -20 | -1.7% | 106,400 |
| 2025/06/02 | 1,179 | 1,202 | 1,177 | 1,190 | +6 | +0.5% | 216,200 |
| 2025/05/30 | 1,155 | 1,185 | 1,152 | 1,184 | +16 | +1.4% | 264,100 |
| 2025/05/29 | 1,168 | 1,173 | 1,161 | 1,168 | +9 | +0.8% | 97,800 |
| 2025/05/28 | 1,163 | 1,178 | 1,157 | 1,159 | ±0 | ±0% | 144,800 |
| 2025/05/27 | 1,150 | 1,168 | 1,146 | 1,159 | +24 | +2.1% | 133,200 |
| 2025/05/26 | 1,133 | 1,141 | 1,130 | 1,135 | +8 | +0.7% | 75,900 |
| 2025/05/23 | 1,124 | 1,135 | 1,121 | 1,127 | +6 | +0.5% | 76,900 |
| 2025/05/22 | 1,123 | 1,127 | 1,116 | 1,121 | -8 | -0.7% | 81,900 |
| 2025/05/21 | 1,135 | 1,135 | 1,121 | 1,129 | +4 | +0.4% | 122,700 |
| 2025/05/20 | 1,152 | 1,156 | 1,125 | 1,125 | -26 | -2.3% | 174,100 |
| 2025/05/19 | 1,106 | 1,152 | 1,103 | 1,151 | +45 | +4.1% | 326,800 |
| 2025/05/16 | 1,110 | 1,114 | 1,092 | 1,106 | -6 | -0.5% | 154,900 |
| 2025/05/15 | 1,095 | 1,116 | 1,091 | 1,112 | +3 | +0.3% | 152,300 |
| 2025/05/14 | 1,109 | 1,113 | 1,091 | 1,109 | -4 | -0.4% | 141,700 |
| 2025/05/13 | 1,120 | 1,130 | 1,107 | 1,113 | -6 | -0.5% | 139,400 |
| 2025/05/12 | 1,103 | 1,128 | 1,094 | 1,119 | +10 | +0.9% | 190,700 |
| 2025/05/09 | 1,115 | 1,123 | 1,105 | 1,109 | -4 | -0.4% | 211,800 |
| 2025/05/08 | 1,124 | 1,133 | 1,109 | 1,113 | -15 | -1.3% | 172,600 |
| 2025/05/07 | 1,121 | 1,140 | 1,120 | 1,128 | +4 | +0.4% | 240,900 |
| 2025/05/02 | 1,113 | 1,127 | 1,102 | 1,124 | +4 | +0.4% | 262,100 |
| 2025/05/01 | 1,125 | 1,137 | 1,110 | 1,120 | -10 | -0.9% | 404,000 |
| 2025/04/30 | 1,102 | 1,143 | 1,088 | 1,130 | +133 | +13.3% | 1,419,200 |
| 2025/04/28 | 979 | 1,001 | 974 | 997 | +29 | +3% | 304,000 |
| 2025/04/25 | 965 | 970 | 958 | 968 | +14 | +1.5% | 81,900 |
| 2025/04/24 | 960 | 967 | 953 | 954 | -3 | -0.3% | 97,900 |
| 2025/04/23 | 952 | 963 | 952 | 957 | +10 | +1.1% | 59,500 |
| 2025/04/22 | 935 | 948 | 932 | 947 | +10 | +1.1% | 61,100 |
| 2025/04/21 | 939 | 941 | 931 | 937 | -5 | -0.5% | 52,800 |
| 2025/04/18 | 921 | 942 | 920 | 942 | +25 | +2.7% | 73,900 |
| 2025/04/17 | 916 | 921 | 913 | 917 | +2 | +0.2% | 55,100 |
1～
50
件表示中 / 3731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 | 124,300円 | +2.2% | +10.7% | 4.18% | 9.61倍 | 0.84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 |
| 東亜建 | 160,000円 | +1.4% | -12.8% | 4.75% | 10.14倍 | 1.18倍 |
|
旧浅野系。海上土木が本業で、ＯＤＡはじめ海外展開にも意欲的。陸上土木や建築にも実績 |
| ライト工 | 290,000円 | +5.0% | +5.2% | 3.69% | 13.41倍 | 1.45倍 |
|
東北発祥。法面・地盤改良など特殊土木に強い。技術力に定評。好財務。ＤＯＥ６％以上の方針 |
| 太平電 | 542,000円 | +13.8% | +14.4% | 3.69% | 10.76倍 | 1.00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 |
| 日空調 | 243,200円 | +4.6% | +4.4% | 3.29% | 12.53倍 | 1.59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 |
市場注目の銘柄
チャート関連のコラム
