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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 3,445 | 3,450 | 3,380 | 3,385 | -85 | -2.4% | 7,500 |
| 2022/11/02 | 3,530 | 3,550 | 3,465 | 3,470 | -40 | -1.1% | 8,900 |
| 2022/11/01 | 3,545 | 3,560 | 3,500 | 3,510 | -10 | -0.3% | 14,200 |
| 2022/10/31 | 3,530 | 3,550 | 3,415 | 3,520 | +35 | +1% | 27,800 |
| 2022/10/28 | 3,470 | 3,550 | 3,395 | 3,485 | ±0 | ±0% | 52,900 |
| 2022/10/27 | 3,500 | 3,535 | 3,440 | 3,485 | -35 | -1% | 13,800 |
| 2022/10/26 | 3,550 | 3,550 | 3,510 | 3,520 | -20 | -0.6% | 6,800 |
| 2022/10/25 | 3,490 | 3,550 | 3,480 | 3,540 | +75 | +2.2% | 9,900 |
| 2022/10/24 | 3,530 | 3,530 | 3,440 | 3,465 | ±0 | ±0% | 9,100 |
| 2022/10/21 | 3,525 | 3,525 | 3,460 | 3,465 | -60 | -1.7% | 7,100 |
| 2022/10/20 | 3,480 | 3,525 | 3,460 | 3,525 | -25 | -0.7% | 6,500 |
| 2022/10/19 | 3,480 | 3,550 | 3,465 | 3,550 | +30 | +0.9% | 8,700 |
| 2022/10/18 | 3,445 | 3,525 | 3,445 | 3,520 | +60 | +1.7% | 9,300 |
| 2022/10/17 | 3,510 | 3,515 | 3,460 | 3,460 | -65 | -1.8% | 6,900 |
| 2022/10/14 | 3,400 | 3,535 | 3,400 | 3,525 | +145 | +4.3% | 14,000 |
| 2022/10/13 | 3,435 | 3,435 | 3,365 | 3,380 | -85 | -2.5% | 12,100 |
| 2022/10/12 | 3,455 | 3,490 | 3,395 | 3,465 | -40 | -1.1% | 13,400 |
| 2022/10/11 | 3,575 | 3,575 | 3,500 | 3,505 | -110 | -3% | 14,400 |
| 2022/10/07 | 3,570 | 3,630 | 3,550 | 3,615 | +35 | +1% | 7,800 |
| 2022/10/06 | 3,560 | 3,620 | 3,490 | 3,580 | +40 | +1.1% | 10,500 |
| 2022/10/05 | 3,555 | 3,555 | 3,510 | 3,540 | +5 | +0.1% | 9,100 |
| 2022/10/04 | 3,475 | 3,555 | 3,475 | 3,535 | +145 | +4.3% | 11,900 |
| 2022/10/03 | 3,450 | 3,450 | 3,350 | 3,390 | -15 | -0.4% | 5,100 |
| 2022/09/30 | 3,530 | 3,530 | 3,390 | 3,405 | -105 | -3% | 9,000 |
| 2022/09/29 | 3,495 | 3,520 | 3,435 | 3,510 | +85 | +2.5% | 9,800 |
| 2022/09/28 | 3,435 | 3,465 | 3,375 | 3,425 | +30 | +0.9% | 11,900 |
| 2022/09/27 | 3,425 | 3,450 | 3,375 | 3,395 | +25 | +0.7% | 9,800 |
| 2022/09/26 | 3,405 | 3,420 | 3,350 | 3,370 | -75 | -2.2% | 15,300 |
| 2022/09/22 | 3,525 | 3,525 | 3,445 | 3,445 | -40 | -1.1% | 8,400 |
| 2022/09/21 | 3,520 | 3,520 | 3,480 | 3,485 | -35 | -1% | 3,900 |
| 2022/09/20 | 3,465 | 3,530 | 3,460 | 3,520 | +55 | +1.6% | 9,100 |
| 2022/09/16 | 3,450 | 3,470 | 3,425 | 3,465 | +5 | +0.1% | 9,200 |
| 2022/09/15 | 3,575 | 3,575 | 3,450 | 3,460 | -55 | -1.6% | 7,700 |
| 2022/09/14 | 3,450 | 3,540 | 3,415 | 3,515 | -5 | -0.1% | 8,500 |
| 2022/09/13 | 3,540 | 3,565 | 3,520 | 3,520 | -20 | -0.6% | 3,800 |
| 2022/09/12 | 3,615 | 3,645 | 3,530 | 3,540 | -10 | -0.3% | 5,400 |
| 2022/09/09 | 3,515 | 3,575 | 3,510 | 3,550 | +15 | +0.4% | 12,200 |
| 2022/09/08 | 3,455 | 3,545 | 3,455 | 3,535 | +130 | +3.8% | 12,700 |
| 2022/09/07 | 3,435 | 3,440 | 3,310 | 3,405 | -45 | -1.3% | 13,400 |
| 2022/09/06 | 3,490 | 3,490 | 3,440 | 3,450 | -40 | -1.1% | 8,100 |
| 2022/09/05 | 3,455 | 3,515 | 3,455 | 3,490 | -15 | -0.4% | 7,600 |
| 2022/09/02 | 3,575 | 3,580 | 3,485 | 3,505 | -35 | -1% | 9,300 |
| 2022/09/01 | 3,685 | 3,685 | 3,535 | 3,540 | -140 | -3.8% | 12,500 |
| 2022/08/31 | 3,715 | 3,725 | 3,680 | 3,680 | -65 | -1.7% | 7,200 |
| 2022/08/30 | 3,735 | 3,745 | 3,690 | 3,745 | +80 | +2.2% | 5,300 |
| 2022/08/29 | 3,685 | 3,685 | 3,635 | 3,665 | -45 | -1.2% | 8,800 |
| 2022/08/26 | 3,710 | 3,720 | 3,690 | 3,710 | ±0 | ±0% | 2,300 |
| 2022/08/25 | 3,770 | 3,770 | 3,710 | 3,710 | -5 | -0.1% | 2,000 |
| 2022/08/24 | 3,675 | 3,740 | 3,675 | 3,715 | +40 | +1.1% | 6,100 |
| 2022/08/23 | 3,705 | 3,705 | 3,675 | 3,675 | -50 | -1.3% | 2,700 |
651～
700
件表示中 / 3732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 | 125,300円 | +2.2% | +10.7% | 4.15% | 9.70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 |
| ライト工 | 294,600円 | +5.0% | +5.2% | 3.63% | 13.62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 |
| 日空調 | 251,800円 | +4.6% | +4.4% | 3.18% | 12.97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 |
| 太平電 | 554,000円 | +13.8% | +14.4% | 3.61% | 11.00倍 | 1.01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 | 104,100円 | +15.3% | +3.1% | 3.75% | 15.10倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
