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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 5,160 | 5,160 | 4,975 | 4,980 | -130 | -2.5% | 15,800 |
| 2024/03/01 | 5,210 | 5,210 | 5,070 | 5,110 | -100 | -1.9% | 15,400 |
| 2024/02/29 | 5,210 | 5,280 | 5,130 | 5,210 | -20 | -0.4% | 12,800 |
| 2024/02/28 | 5,230 | 5,300 | 5,210 | 5,230 | -30 | -0.6% | 7,100 |
| 2024/02/27 | 5,230 | 5,330 | 5,230 | 5,260 | -10 | -0.2% | 7,400 |
| 2024/02/26 | 5,340 | 5,340 | 5,230 | 5,270 | -100 | -1.9% | 7,700 |
| 2024/02/22 | 5,430 | 5,460 | 5,310 | 5,370 | -60 | -1.1% | 7,500 |
| 2024/02/21 | 5,370 | 5,480 | 5,370 | 5,430 | +50 | +0.9% | 12,800 |
| 2024/02/20 | 5,220 | 5,410 | 5,170 | 5,380 | +190 | +3.7% | 20,500 |
| 2024/02/19 | 5,080 | 5,190 | 5,040 | 5,190 | +70 | +1.4% | 7,300 |
| 2024/02/16 | 5,040 | 5,160 | 5,040 | 5,120 | +90 | +1.8% | 7,200 |
| 2024/02/15 | 5,210 | 5,230 | 5,010 | 5,030 | -190 | -3.6% | 12,200 |
| 2024/02/14 | 5,180 | 5,290 | 5,160 | 5,220 | -100 | -1.9% | 16,700 |
| 2024/02/13 | 5,110 | 5,350 | 5,100 | 5,320 | +220 | +4.3% | 18,300 |
| 2024/02/09 | 5,400 | 5,470 | 5,070 | 5,100 | -340 | -6.3% | 23,200 |
| 2024/02/08 | 5,400 | 5,490 | 5,360 | 5,440 | +40 | +0.7% | 27,400 |
| 2024/02/07 | 5,220 | 5,410 | 5,220 | 5,400 | +180 | +3.4% | 26,500 |
| 2024/02/06 | 5,130 | 5,230 | 5,130 | 5,220 | +70 | +1.4% | 19,800 |
| 2024/02/05 | 4,915 | 5,160 | 4,905 | 5,150 | +240 | +4.9% | 24,100 |
| 2024/02/02 | 4,935 | 4,945 | 4,860 | 4,910 | -25 | -0.5% | 7,300 |
| 2024/02/01 | 4,920 | 5,000 | 4,865 | 4,935 | +80 | +1.6% | 26,400 |
| 2024/01/31 | 4,700 | 4,855 | 4,665 | 4,855 | +190 | +4.1% | 17,800 |
| 2024/01/30 | 4,700 | 4,735 | 4,655 | 4,665 | +30 | +0.6% | 17,300 |
| 2024/01/29 | 4,580 | 4,650 | 4,580 | 4,635 | +45 | +1% | 8,700 |
| 2024/01/26 | 4,595 | 4,595 | 4,550 | 4,590 | -20 | -0.4% | 7,100 |
| 2024/01/25 | 4,570 | 4,630 | 4,570 | 4,610 | +30 | +0.7% | 8,200 |
| 2024/01/24 | 4,610 | 4,610 | 4,535 | 4,580 | -10 | -0.2% | 6,900 |
| 2024/01/23 | 4,630 | 4,655 | 4,590 | 4,590 | -40 | -0.9% | 3,600 |
| 2024/01/22 | 4,710 | 4,710 | 4,615 | 4,630 | -25 | -0.5% | 6,300 |
| 2024/01/19 | 4,690 | 4,705 | 4,640 | 4,655 | -25 | -0.5% | 10,900 |
| 2024/01/18 | 4,700 | 4,750 | 4,680 | 4,680 | -30 | -0.6% | 7,900 |
| 2024/01/17 | 4,745 | 4,800 | 4,710 | 4,710 | -25 | -0.5% | 9,700 |
| 2024/01/16 | 4,820 | 4,825 | 4,730 | 4,735 | -65 | -1.4% | 8,000 |
| 2024/01/15 | 4,710 | 4,825 | 4,710 | 4,800 | +90 | +1.9% | 16,400 |
| 2024/01/12 | 4,635 | 4,720 | 4,635 | 4,710 | +25 | +0.5% | 9,800 |
| 2024/01/11 | 4,665 | 4,750 | 4,665 | 4,685 | -25 | -0.5% | 8,200 |
| 2024/01/10 | 4,735 | 4,760 | 4,710 | 4,710 | -35 | -0.7% | 11,600 |
| 2024/01/09 | 4,775 | 4,775 | 4,725 | 4,745 | +35 | +0.7% | 10,400 |
| 2024/01/05 | 4,750 | 4,780 | 4,710 | 4,710 | -65 | -1.4% | 20,700 |
| 2024/01/04 | 4,615 | 4,775 | 4,580 | 4,775 | +205 | +4.5% | 23,100 |
| 2023/12/29 | 4,545 | 4,580 | 4,535 | 4,570 | +40 | +0.9% | 13,200 |
| 2023/12/28 | 4,470 | 4,530 | 4,470 | 4,530 | +60 | +1.3% | 13,800 |
| 2023/12/27 | 4,400 | 4,470 | 4,400 | 4,470 | +75 | +1.7% | 11,700 |
| 2023/12/26 | 4,340 | 4,400 | 4,340 | 4,395 | +75 | +1.7% | 8,100 |
| 2023/12/25 | 4,360 | 4,360 | 4,305 | 4,320 | ±0 | ±0% | 4,300 |
| 2023/12/22 | 4,290 | 4,335 | 4,285 | 4,320 | +45 | +1.1% | 5,800 |
| 2023/12/21 | 4,350 | 4,350 | 4,270 | 4,275 | -75 | -1.7% | 7,200 |
| 2023/12/20 | 4,320 | 4,360 | 4,315 | 4,350 | +25 | +0.6% | 8,300 |
| 2023/12/19 | 4,300 | 4,325 | 4,230 | 4,325 | +45 | +1.1% | 8,900 |
| 2023/12/18 | 4,290 | 4,290 | 4,200 | 4,280 | -40 | -0.9% | 10,800 |
51～
100
件表示中 / 3457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 | 510,000円 | +4.0% | -5.4% | 3.92% | 11.35倍 | 0.73倍 |
|
電気工事業の大手。中部電力の子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中 |
| ライト工 | 206,000円 | +3.1% | +19.7% | 3.64% | 10.37倍 | 1.09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。配当性向３５％方針 |
| レイズネクスト | 182,700円 | +11.1% | -7.4% | 4.11% | 14.64倍 | 1.17倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
| 日空調 | 404,000円 | +3.9% | +0.8% | 2.97% | 11.54倍 | 1.41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 |
| 新日建 | 158,300円 | +1.1% | +0.2% | 3.35% | 7.53倍 | 0.82倍 |
|
建設と不動産開発（分譲マンション）が両輪。営業は首都圏中心、建設は非住宅工事の受注を深耕 |
市場注目の銘柄
チャート関連のコラム
