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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 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 |
| 2025/01/31 | 1,009 | 1,029 | 991 | 1,025 | +22 | +2.2% | 249,200 |
| 2025/01/30 | 990 | 1,003 | 988 | 1,003 | +15 | +1.5% | 170,500 |
| 2025/01/29 | 984 | 991 | 980 | 988 | +4 | +0.4% | 80,700 |
| 2025/01/28 | 994 | 1,004 | 983 | 984 | -6 | -0.6% | 182,200 |
| 2025/01/27 | 979 | 993 | 979 | 990 | +17 | +1.7% | 239,100 |
| 2025/01/24 | 973 | 977 | 967 | 973 | +7 | +0.7% | 85,300 |
| 2025/01/23 | 974 | 978 | 964 | 966 | -5 | -0.5% | 65,400 |
| 2025/01/22 | 970 | 974 | 967 | 971 | +3 | +0.3% | 65,000 |
| 2025/01/21 | 973 | 973 | 960 | 968 | -5 | -0.5% | 68,100 |
| 2025/01/20 | 950 | 973 | 949 | 973 | +23 | +2.4% | 99,500 |
| 2025/01/17 | 935 | 950 | 931 | 950 | +14 | +1.5% | 97,700 |
| 2025/01/16 | 946 | 953 | 936 | 936 | -14 | -1.5% | 66,700 |
| 2025/01/15 | 950 | 956 | 944 | 950 | -8 | -0.8% | 72,700 |
| 2025/01/14 | 971 | 971 | 947 | 958 | -19 | -1.9% | 140,000 |
| 2025/01/10 | 965 | 977 | 960 | 977 | +14 | +1.5% | 104,900 |
| 2025/01/09 | 962 | 969 | 958 | 963 | -2 | -0.2% | 77,100 |
| 2025/01/08 | 967 | 977 | 957 | 965 | -7 | -0.7% | 156,500 |
| 2025/01/07 | 981 | 981 | 957 | 972 | +1 | +0.1% | 154,400 |
| 2025/01/06 | 991 | 992 | 966 | 971 | -14 | -1.4% | 168,300 |
| 2024/12/30 | 976 | 993 | 974 | 985 | +24 | +2.5% | 335,900 |
| 2024/12/27 | 942 | 962 | 941 | 961 | +22 | +2.3% | 137,000 |
| 2024/12/26 | 929 | 940 | 925 | 939 | +5 | +0.5% | 226,800 |
| 2024/12/25 | 938 | 940 | 919 | 934 | ±0 | ±0% | 91,900 |
| 2024/12/24 | 937 | 937 | 927 | 934 | -4 | -0.4% | 72,100 |
| 2024/12/23 | 934 | 938 | 930 | 938 | +13 | +1.4% | 109,700 |
| 2024/12/20 | 928 | 938 | 925 | 925 | -8 | -0.9% | 156,700 |
| 2024/12/19 | 920 | 938 | 918 | 933 | +6 | +0.6% | 102,000 |
| 2024/12/18 | 933 | 936 | 927 | 927 | -8 | -0.9% | 79,000 |
| 2024/12/17 | 949 | 949 | 929 | 935 | -20 | -2.1% | 126,500 |
| 2024/12/16 | 954 | 961 | 946 | 955 | +2 | +0.2% | 65,000 |
| 2024/12/13 | 950 | 955 | 944 | 953 | -6 | -0.6% | 86,500 |
| 2024/12/12 | 965 | 968 | 958 | 959 | -2 | -0.2% | 113,300 |
| 2024/12/11 | 952 | 964 | 952 | 961 | +9 | +0.9% | 134,200 |
| 2024/12/10 | 975 | 975 | 943 | 952 | -8 | -0.8% | 165,300 |
| 2024/12/09 | 953 | 963 | 948 | 960 | +7 | +0.7% | 116,300 |
| 2024/12/06 | 938 | 954 | 934 | 953 | +10 | +1.1% | 86,100 |
| 2024/12/05 | 953 | 953 | 938 | 943 | ±0 | ±0% | 83,800 |
| 2024/12/04 | 959 | 960 | 939 | 943 | -20 | -2.1% | 81,200 |
| 2024/12/03 | 965 | 974 | 958 | 963 | -3 | -0.3% | 106,000 |
51～
100
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
