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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 3,510 | 3,510 | 3,365 | 3,365 | -150 | -4.3% | 17,300 |
| 2022/06/09 | 3,470 | 3,540 | 3,470 | 3,515 | +25 | +0.7% | 15,800 |
| 2022/06/08 | 3,420 | 3,490 | 3,410 | 3,490 | +75 | +2.2% | 14,100 |
| 2022/06/07 | 3,330 | 3,415 | 3,330 | 3,415 | +50 | +1.5% | 11,500 |
| 2022/06/06 | 3,300 | 3,365 | 3,275 | 3,365 | +30 | +0.9% | 8,300 |
| 2022/06/03 | 3,330 | 3,350 | 3,305 | 3,335 | +5 | +0.2% | 5,800 |
| 2022/06/02 | 3,280 | 3,330 | 3,270 | 3,330 | +10 | +0.3% | 6,600 |
| 2022/06/01 | 3,295 | 3,330 | 3,250 | 3,320 | -85 | -2.5% | 22,500 |
| 2022/05/31 | 3,230 | 3,405 | 3,130 | 3,405 | +205 | +6.4% | 48,100 |
| 2022/05/30 | 3,120 | 3,200 | 3,085 | 3,200 | +100 | +3.2% | 30,300 |
| 2022/05/27 | 3,070 | 3,100 | 3,040 | 3,100 | +40 | +1.3% | 10,600 |
| 2022/05/26 | 3,055 | 3,095 | 3,055 | 3,060 | -30 | -1% | 8,100 |
| 2022/05/25 | 3,085 | 3,125 | 3,070 | 3,090 | -10 | -0.3% | 11,400 |
| 2022/05/24 | 3,100 | 3,120 | 3,080 | 3,100 | -25 | -0.8% | 11,600 |
| 2022/05/23 | 3,040 | 3,130 | 3,035 | 3,125 | +85 | +2.8% | 15,600 |
| 2022/05/20 | 3,050 | 3,065 | 3,000 | 3,040 | -30 | -1% | 19,200 |
| 2022/05/19 | 3,070 | 3,090 | 3,025 | 3,070 | -25 | -0.8% | 10,700 |
| 2022/05/18 | 3,090 | 3,120 | 3,070 | 3,095 | -35 | -1.1% | 9,700 |
| 2022/05/17 | 3,100 | 3,130 | 3,070 | 3,130 | +45 | +1.5% | 9,100 |
| 2022/05/16 | 3,200 | 3,205 | 3,080 | 3,085 | -170 | -5.2% | 27,300 |
| 2022/05/13 | 3,180 | 3,255 | 3,170 | 3,255 | +85 | +2.7% | 12,300 |
| 2022/05/12 | 3,295 | 3,295 | 3,170 | 3,170 | -160 | -4.8% | 8,200 |
| 2022/05/11 | 3,345 | 3,345 | 3,305 | 3,330 | -15 | -0.4% | 4,500 |
| 2022/05/10 | 3,345 | 3,375 | 3,295 | 3,345 | -5 | -0.1% | 8,400 |
| 2022/05/09 | 3,345 | 3,355 | 3,315 | 3,350 | -30 | -0.9% | 6,300 |
| 2022/05/06 | 3,395 | 3,395 | 3,345 | 3,380 | +30 | +0.9% | 9,400 |
| 2022/05/02 | 3,225 | 3,370 | 3,225 | 3,350 | +25 | +0.8% | 14,000 |
| 2022/04/28 | 3,215 | 3,325 | 3,215 | 3,325 | +90 | +2.8% | 4,400 |
| 2022/04/27 | 3,175 | 3,270 | 3,135 | 3,235 | +20 | +0.6% | 21,700 |
| 2022/04/26 | 3,280 | 3,280 | 3,215 | 3,215 | -95 | -2.9% | 5,600 |
| 2022/04/25 | 3,255 | 3,310 | 3,255 | 3,310 | +50 | +1.5% | 8,900 |
| 2022/04/22 | 3,380 | 3,380 | 3,260 | 3,260 | -120 | -3.6% | 5,900 |
| 2022/04/21 | 3,355 | 3,405 | 3,345 | 3,380 | +45 | +1.3% | 6,200 |
| 2022/04/20 | 3,305 | 3,360 | 3,300 | 3,335 | +30 | +0.9% | 5,400 |
| 2022/04/19 | 3,245 | 3,310 | 3,245 | 3,305 | +60 | +1.8% | 4,600 |
| 2022/04/18 | 3,225 | 3,280 | 3,200 | 3,245 | +50 | +1.6% | 7,800 |
| 2022/04/15 | 3,260 | 3,280 | 3,190 | 3,195 | -65 | -2% | 5,100 |
| 2022/04/14 | 3,210 | 3,270 | 3,210 | 3,260 | +95 | +3% | 6,600 |
| 2022/04/13 | 3,200 | 3,205 | 3,140 | 3,165 | -35 | -1.1% | 7,300 |
| 2022/04/12 | 3,265 | 3,265 | 3,200 | 3,200 | -80 | -2.4% | 3,600 |
| 2022/04/11 | 3,250 | 3,300 | 3,250 | 3,280 | -5 | -0.2% | 5,900 |
| 2022/04/08 | 3,340 | 3,350 | 3,275 | 3,285 | -55 | -1.6% | 13,700 |
| 2022/04/07 | 3,375 | 3,375 | 3,295 | 3,340 | -40 | -1.2% | 6,300 |
| 2022/04/06 | 3,410 | 3,435 | 3,375 | 3,380 | -5 | -0.1% | 7,200 |
| 2022/04/05 | 3,420 | 3,435 | 3,370 | 3,385 | -40 | -1.2% | 8,500 |
| 2022/04/04 | 3,340 | 3,435 | 3,330 | 3,425 | +125 | +3.8% | 9,100 |
| 2022/04/01 | 3,260 | 3,330 | 3,235 | 3,300 | +15 | +0.5% | 5,500 |
| 2022/03/31 | 3,355 | 3,370 | 3,270 | 3,285 | -70 | -2.1% | 9,900 |
| 2022/03/30 | 3,430 | 3,465 | 3,330 | 3,355 | -120 | -3.5% | 11,800 |
| 2022/03/29 | 3,475 | 3,475 | 3,380 | 3,475 | +25 | +0.7% | 13,400 |
751～
800
件表示中 / 3733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 | 125,600円 | +2.2% | +10.7% | 4.14% | 9.71倍 | 0.85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 |
| 東洋建 | 146,900円 | +15.9% | +0.3% | 6.13% | 16.23倍 | 1.79倍 |
|
海上土木の大手。フィリピンでの工事に強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
| ライト工 | 294,500円 | +5.0% | +5.2% | 3.63% | 13.62倍 | 1.47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 | 557,000円 | +13.8% | +14.4% | 3.59% | 11.05倍 | 1.03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 | 246,900円 | +4.6% | +4.4% | 3.24% | 12.72倍 | 1.62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
