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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 3,220 | 3,220 | 3,125 | 3,160 | -10 | -0.3% | 7,400 |
| 2022/01/24 | 3,160 | 3,170 | 3,130 | 3,170 | +15 | +0.5% | 4,200 |
| 2022/01/21 | 3,110 | 3,165 | 3,095 | 3,155 | +30 | +1% | 3,900 |
| 2022/01/20 | 3,090 | 3,175 | 3,080 | 3,125 | +35 | +1.1% | 7,800 |
| 2022/01/19 | 3,120 | 3,175 | 3,085 | 3,090 | -70 | -2.2% | 8,100 |
| 2022/01/18 | 3,175 | 3,180 | 3,135 | 3,160 | +50 | +1.6% | 5,400 |
| 2022/01/17 | 3,205 | 3,225 | 3,110 | 3,110 | -90 | -2.8% | 7,900 |
| 2022/01/14 | 3,300 | 3,300 | 3,185 | 3,200 | -105 | -3.2% | 13,200 |
| 2022/01/13 | 3,340 | 3,370 | 3,305 | 3,305 | -75 | -2.2% | 3,900 |
| 2022/01/12 | 3,335 | 3,380 | 3,330 | 3,380 | +45 | +1.3% | 3,300 |
| 2022/01/11 | 3,310 | 3,335 | 3,295 | 3,335 | +20 | +0.6% | 5,800 |
| 2022/01/07 | 3,355 | 3,365 | 3,310 | 3,315 | -5 | -0.2% | 7,600 |
| 2022/01/06 | 3,390 | 3,390 | 3,320 | 3,320 | -70 | -2.1% | 5,000 |
| 2022/01/05 | 3,445 | 3,445 | 3,380 | 3,390 | -55 | -1.6% | 5,900 |
| 2022/01/04 | 3,370 | 3,445 | 3,370 | 3,445 | +65 | +1.9% | 5,100 |
| 2021/12/30 | 3,415 | 3,420 | 3,380 | 3,380 | -35 | -1% | 8,300 |
| 2021/12/29 | 3,390 | 3,445 | 3,390 | 3,415 | +55 | +1.6% | 16,000 |
| 2021/12/28 | 3,310 | 3,360 | 3,290 | 3,360 | +90 | +2.8% | 15,400 |
| 2021/12/27 | 3,235 | 3,270 | 3,205 | 3,270 | +10 | +0.3% | 5,200 |
| 2021/12/24 | 3,305 | 3,305 | 3,240 | 3,260 | -20 | -0.6% | 8,800 |
| 2021/12/23 | 3,255 | 3,285 | 3,255 | 3,280 | +40 | +1.2% | 2,600 |
| 2021/12/22 | 3,285 | 3,285 | 3,225 | 3,240 | -45 | -1.4% | 4,900 |
| 2021/12/21 | 3,225 | 3,290 | 3,225 | 3,285 | +60 | +1.9% | 6,600 |
| 2021/12/20 | 3,325 | 3,325 | 3,225 | 3,225 | -105 | -3.2% | 6,800 |
| 2021/12/17 | 3,340 | 3,380 | 3,320 | 3,330 | +5 | +0.2% | 11,300 |
| 2021/12/16 | 3,345 | 3,350 | 3,320 | 3,325 | -20 | -0.6% | 6,300 |
| 2021/12/15 | 3,300 | 3,345 | 3,290 | 3,345 | +75 | +2.3% | 11,100 |
| 2021/12/14 | 3,305 | 3,305 | 3,240 | 3,270 | -5 | -0.2% | 13,600 |
| 2021/12/13 | 3,325 | 3,325 | 3,260 | 3,275 | ±0 | ±0% | 8,300 |
| 2021/12/10 | 3,335 | 3,335 | 3,200 | 3,275 | -40 | -1.2% | 22,900 |
| 2021/12/09 | 3,300 | 3,315 | 3,250 | 3,315 | +30 | +0.9% | 10,600 |
| 2021/12/08 | 3,395 | 3,400 | 3,260 | 3,285 | -80 | -2.4% | 17,500 |
| 2021/12/07 | 3,275 | 3,380 | 3,185 | 3,365 | +155 | +4.8% | 15,100 |
| 2021/12/06 | 3,295 | 3,295 | 3,200 | 3,210 | -70 | -2.1% | 10,600 |
| 2021/12/03 | 3,230 | 3,295 | 3,195 | 3,280 | +105 | +3.3% | 9,900 |
| 2021/12/02 | 3,155 | 3,245 | 3,150 | 3,175 | +15 | +0.5% | 14,100 |
| 2021/12/01 | 3,120 | 3,170 | 3,050 | 3,160 | +40 | +1.3% | 12,000 |
| 2021/11/30 | 3,060 | 3,120 | 3,000 | 3,120 | +162 | +5.5% | 30,100 |
| 2021/11/29 | 3,015 | 3,060 | 2,958 | 2,958 | -107 | -3.5% | 13,100 |
| 2021/11/26 | 3,115 | 3,125 | 3,060 | 3,065 | -75 | -2.4% | 7,000 |
| 2021/11/25 | 3,165 | 3,165 | 3,110 | 3,140 | -25 | -0.8% | 4,100 |
| 2021/11/24 | 3,120 | 3,190 | 3,120 | 3,165 | +25 | +0.8% | 9,700 |
| 2021/11/22 | 3,100 | 3,140 | 3,065 | 3,140 | +55 | +1.8% | 4,900 |
| 2021/11/19 | 3,035 | 3,085 | 3,035 | 3,085 | +35 | +1.1% | 3,500 |
| 2021/11/18 | 3,080 | 3,090 | 3,030 | 3,050 | -30 | -1% | 11,800 |
| 2021/11/17 | 3,135 | 3,150 | 3,075 | 3,080 | -55 | -1.8% | 13,800 |
| 2021/11/16 | 3,210 | 3,230 | 3,135 | 3,135 | -45 | -1.4% | 8,100 |
| 2021/11/15 | 3,290 | 3,290 | 3,180 | 3,180 | -95 | -2.9% | 9,100 |
| 2021/11/12 | 3,140 | 3,275 | 3,140 | 3,275 | +145 | +4.6% | 25,000 |
| 2021/11/11 | 3,270 | 3,270 | 3,120 | 3,130 | -140 | -4.3% | 20,100 |
801～
850
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
