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 |
|---|---|---|---|---|---|---|---|
| 2025/04/16 | 911 | 917 | 908 | 915 | +4 | +0.4% | 37,300 |
| 2025/04/15 | 915 | 923 | 911 | 911 | -1 | -0.1% | 41,600 |
| 2025/04/14 | 909 | 921 | 909 | 912 | +13 | +1.4% | 68,700 |
| 2025/04/11 | 884 | 900 | 862 | 899 | -6 | -0.7% | 92,900 |
| 2025/04/10 | 911 | 911 | 889 | 905 | +39 | +4.5% | 157,400 |
| 2025/04/09 | 869 | 877 | 853 | 866 | -18 | -2% | 128,800 |
| 2025/04/08 | 863 | 894 | 863 | 884 | +51 | +6.1% | 125,200 |
| 2025/04/07 | 825 | 846 | 796 | 833 | -52 | -5.9% | 236,900 |
| 2025/04/04 | 900 | 903 | 869 | 885 | -40 | -4.3% | 216,900 |
| 2025/04/03 | 930 | 933 | 911 | 925 | -31 | -3.2% | 159,100 |
| 2025/04/02 | 969 | 972 | 949 | 956 | -15 | -1.5% | 121,900 |
| 2025/04/01 | 998 | 1,000 | 970 | 971 | +3 | +0.3% | 115,200 |
| 2025/03/31 | 973 | 982 | 959 | 968 | -13 | -1.3% | 142,800 |
| 2025/03/28 | 985 | 987 | 974 | 981 | -26 | -2.6% | 179,700 |
| 2025/03/27 | 1,006 | 1,008 | 998 | 1,007 | -5 | -0.5% | 193,900 |
| 2025/03/26 | 1,016 | 1,017 | 1,001 | 1,012 | -1 | -0.1% | 99,700 |
| 2025/03/25 | 1,013 | 1,013 | 998 | 1,013 | +1 | +0.1% | 82,600 |
| 2025/03/24 | 1,015 | 1,018 | 997 | 1,012 | ±0 | ±0% | 112,800 |
| 2025/03/21 | 1,014 | 1,021 | 1,008 | 1,012 | +1 | +0.1% | 117,000 |
| 2025/03/19 | 1,000 | 1,015 | 995 | 1,011 | +5 | +0.5% | 95,700 |
| 2025/03/18 | 1,000 | 1,009 | 996 | 1,006 | +8 | +0.8% | 84,100 |
| 2025/03/17 | 999 | 1,002 | 991 | 998 | +2 | +0.2% | 78,800 |
| 2025/03/14 | 984 | 997 | 978 | 996 | +11 | +1.1% | 84,300 |
| 2025/03/13 | 981 | 988 | 977 | 985 | +5 | +0.5% | 90,100 |
| 2025/03/12 | 975 | 982 | 972 | 980 | +9 | +0.9% | 96,500 |
| 2025/03/11 | 980 | 985 | 957 | 971 | -19 | -1.9% | 164,100 |
| 2025/03/10 | 1,015 | 1,015 | 987 | 990 | -20 | -2% | 135,100 |
| 2025/03/07 | 986 | 1,010 | 973 | 1,010 | +11 | +1.1% | 243,500 |
| 2025/03/06 | 998 | 1,007 | 993 | 999 | +12 | +1.2% | 101,500 |
| 2025/03/05 | 987 | 993 | 974 | 987 | -11 | -1.1% | 129,600 |
| 2025/03/04 | 985 | 1,000 | 975 | 998 | +8 | +0.8% | 168,000 |
| 2025/03/03 | 982 | 991 | 976 | 990 | +27 | +2.8% | 106,500 |
| 2025/02/28 | 983 | 989 | 963 | 963 | -19 | -1.9% | 288,600 |
| 2025/02/27 | 965 | 982 | 960 | 982 | +11 | +1.1% | 92,200 |
| 2025/02/26 | 975 | 983 | 970 | 971 | ±0 | ±0% | 100,700 |
| 2025/02/25 | 977 | 980 | 967 | 971 | -14 | -1.4% | 112,900 |
| 2025/02/21 | 1,000 | 1,027 | 981 | 985 | -19 | -1.9% | 215,500 |
| 2025/02/20 | 1,021 | 1,026 | 1,002 | 1,004 | -23 | -2.2% | 113,000 |
| 2025/02/19 | 1,046 | 1,064 | 1,027 | 1,027 | -8 | -0.8% | 166,300 |
| 2025/02/18 | 1,016 | 1,040 | 1,016 | 1,035 | +19 | +1.9% | 111,200 |
| 2025/02/17 | 1,035 | 1,042 | 1,010 | 1,016 | -17 | -1.6% | 152,900 |
| 2025/02/14 | 1,046 | 1,046 | 1,017 | 1,033 | -9 | -0.9% | 101,000 |
| 2025/02/13 | 1,032 | 1,049 | 1,024 | 1,042 | +19 | +1.9% | 256,400 |
| 2025/02/12 | 1,009 | 1,023 | 1,001 | 1,023 | +24 | +2.4% | 127,500 |
| 2025/02/10 | 1,032 | 1,038 | 999 | 999 | -25 | -2.4% | 135,000 |
| 2025/02/07 | 997 | 1,035 | 997 | 1,024 | +31 | +3.1% | 276,400 |
| 2025/02/06 | 976 | 997 | 972 | 993 | +9 | +0.9% | 94,200 |
| 2025/02/05 | 1,007 | 1,019 | 968 | 984 | -18 | -1.8% | 248,200 |
| 2025/02/04 | 1,002 | 1,010 | 961 | 1,002 | -30 | -2.9% | 595,400 |
| 2025/02/03 | 1,025 | 1,040 | 1,005 | 1,032 | +7 | +0.7% | 359,500 |
51～
100
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 | 123,500円 | +2.2% | +10.7% | 4.21% | 9.55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 | 161,400円 | +1.4% | -12.8% | 4.71% | 10.23倍 | 1.19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 | 290,100円 | +5.0% | +5.2% | 3.69% | 13.42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 | 543,000円 | +13.8% | +14.4% | 3.68% | 10.78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 | 247,500円 | +4.6% | +4.4% | 3.23% | 12.75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
