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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 3,375 | 3,390 | 3,360 | 3,365 | -40 | -1.2% | 6,000 |
| 2023/04/14 | 3,340 | 3,415 | 3,340 | 3,405 | +50 | +1.5% | 11,200 |
| 2023/04/13 | 3,335 | 3,355 | 3,330 | 3,355 | +15 | +0.4% | 5,700 |
| 2023/04/12 | 3,310 | 3,345 | 3,310 | 3,340 | +30 | +0.9% | 9,100 |
| 2023/04/11 | 3,325 | 3,330 | 3,300 | 3,310 | -20 | -0.6% | 11,600 |
| 2023/04/10 | 3,350 | 3,365 | 3,315 | 3,330 | -15 | -0.4% | 7,800 |
| 2023/04/07 | 3,405 | 3,405 | 3,345 | 3,345 | -15 | -0.4% | 8,500 |
| 2023/04/06 | 3,415 | 3,415 | 3,360 | 3,360 | -50 | -1.5% | 11,700 |
| 2023/04/05 | 3,420 | 3,450 | 3,395 | 3,410 | -60 | -1.7% | 10,400 |
| 2023/04/04 | 3,480 | 3,495 | 3,450 | 3,470 | -15 | -0.4% | 16,400 |
| 2023/04/03 | 3,410 | 3,485 | 3,405 | 3,485 | +75 | +2.2% | 12,100 |
| 2023/03/31 | 3,405 | 3,440 | 3,395 | 3,410 | +5 | +0.1% | 9,300 |
| 2023/03/30 | 3,380 | 3,425 | 3,345 | 3,405 | -5 | -0.1% | 13,800 |
| 2023/03/29 | 3,360 | 3,425 | 3,345 | 3,410 | -20 | -0.6% | 24,100 |
| 2023/03/28 | 3,420 | 3,430 | 3,400 | 3,430 | +30 | +0.9% | 6,400 |
| 2023/03/27 | 3,390 | 3,420 | 3,380 | 3,400 | +5 | +0.1% | 5,000 |
| 2023/03/24 | 3,375 | 3,430 | 3,360 | 3,395 | +20 | +0.6% | 8,200 |
| 2023/03/23 | 3,380 | 3,380 | 3,335 | 3,375 | -5 | -0.1% | 4,300 |
| 2023/03/22 | 3,380 | 3,390 | 3,360 | 3,380 | +65 | +2% | 5,500 |
| 2023/03/20 | 3,370 | 3,375 | 3,315 | 3,315 | -70 | -2.1% | 7,900 |
| 2023/03/17 | 3,390 | 3,410 | 3,385 | 3,385 | +5 | +0.1% | 3,000 |
| 2023/03/16 | 3,370 | 3,395 | 3,345 | 3,380 | -25 | -0.7% | 10,800 |
| 2023/03/15 | 3,370 | 3,425 | 3,370 | 3,405 | +35 | +1% | 6,300 |
| 2023/03/14 | 3,390 | 3,395 | 3,345 | 3,370 | -75 | -2.2% | 8,600 |
| 2023/03/13 | 3,465 | 3,465 | 3,380 | 3,445 | -20 | -0.6% | 11,400 |
| 2023/03/10 | 3,640 | 3,640 | 3,460 | 3,465 | -185 | -5.1% | 23,700 |
| 2023/03/09 | 3,570 | 3,650 | 3,570 | 3,650 | +80 | +2.2% | 12,100 |
| 2023/03/08 | 3,520 | 3,585 | 3,490 | 3,570 | +50 | +1.4% | 8,500 |
| 2023/03/07 | 3,470 | 3,535 | 3,470 | 3,520 | +35 | +1% | 8,800 |
| 2023/03/06 | 3,450 | 3,485 | 3,450 | 3,485 | +30 | +0.9% | 6,300 |
| 2023/03/03 | 3,430 | 3,465 | 3,430 | 3,455 | +10 | +0.3% | 7,200 |
| 2023/03/02 | 3,450 | 3,450 | 3,395 | 3,445 | +35 | +1% | 7,400 |
| 2023/03/01 | 3,430 | 3,440 | 3,410 | 3,410 | ±0 | ±0% | 5,100 |
| 2023/02/28 | 3,475 | 3,475 | 3,395 | 3,410 | -55 | -1.6% | 17,500 |
| 2023/02/27 | 3,415 | 3,465 | 3,410 | 3,465 | +50 | +1.5% | 2,200 |
| 2023/02/24 | 3,385 | 3,420 | 3,370 | 3,415 | +50 | +1.5% | 5,200 |
| 2023/02/22 | 3,400 | 3,400 | 3,355 | 3,365 | -45 | -1.3% | 9,000 |
| 2023/02/21 | 3,405 | 3,420 | 3,405 | 3,410 | +5 | +0.1% | 2,500 |
| 2023/02/20 | 3,410 | 3,420 | 3,405 | 3,405 | -5 | -0.1% | 3,200 |
| 2023/02/17 | 3,400 | 3,455 | 3,400 | 3,410 | -20 | -0.6% | 4,500 |
| 2023/02/16 | 3,395 | 3,440 | 3,395 | 3,430 | +40 | +1.2% | 4,400 |
| 2023/02/15 | 3,445 | 3,445 | 3,385 | 3,390 | -55 | -1.6% | 7,400 |
| 2023/02/14 | 3,385 | 3,445 | 3,385 | 3,445 | +55 | +1.6% | 2,300 |
| 2023/02/13 | 3,375 | 3,395 | 3,365 | 3,390 | -10 | -0.3% | 4,300 |
| 2023/02/10 | 3,420 | 3,420 | 3,400 | 3,400 | -5 | -0.1% | 4,100 |
| 2023/02/09 | 3,355 | 3,415 | 3,355 | 3,405 | +30 | +0.9% | 6,600 |
| 2023/02/08 | 3,390 | 3,390 | 3,365 | 3,375 | +15 | +0.4% | 3,000 |
| 2023/02/07 | 3,380 | 3,420 | 3,360 | 3,360 | -20 | -0.6% | 3,900 |
| 2023/02/06 | 3,310 | 3,380 | 3,310 | 3,380 | +80 | +2.4% | 6,300 |
| 2023/02/03 | 3,365 | 3,395 | 3,290 | 3,300 | -65 | -1.9% | 12,500 |
501～
550
件表示中 / 3692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 | 112,400円 | +2.2% | +10.7% | 4.63% | 8.69倍 | 0.76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 |
| タマホーム | 390,000円 | -16.4% | -69.7% | 5.00% | 80.75倍 | 3.66倍 |
|
ローコスト系の注文住宅会社。首都圏郊外や地方を中心に展開。分譲住宅やオフィス区分販売も |
| 東鉄工 | 314,000円 | +12.8% | +18.1% | 3.18% | 10.81倍 | 0.97倍 |
|
線路の維持補修など鉄道工事に強いゼネコン。ＪＲ東関連が大半。ＤＯＥ３％以上で累進配当 |
| 日空調 | 216,600円 | +7.5% | +21.3% | 3.69% | 10.23倍 | 1.48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 | 487,500円 | +7.5% | +23.3% | 3.59% | 10.63倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
