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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 3,660 | 3,685 | 3,575 | 3,575 | -110 | -3% | 15,500 |
| 2021/07/19 | 3,780 | 3,780 | 3,685 | 3,685 | -70 | -1.9% | 7,200 |
| 2021/07/16 | 3,785 | 3,785 | 3,685 | 3,755 | -15 | -0.4% | 4,700 |
| 2021/07/15 | 3,825 | 3,840 | 3,765 | 3,770 | -30 | -0.8% | 10,400 |
| 2021/07/14 | 3,820 | 3,850 | 3,800 | 3,800 | -20 | -0.5% | 7,400 |
| 2021/07/13 | 3,820 | 3,840 | 3,805 | 3,820 | +35 | +0.9% | 9,300 |
| 2021/07/12 | 3,745 | 3,810 | 3,745 | 3,785 | +85 | +2.3% | 36,700 |
| 2021/07/09 | 3,560 | 3,750 | 3,550 | 3,700 | +110 | +3.1% | 30,800 |
| 2021/07/08 | 3,595 | 3,640 | 3,590 | 3,590 | +10 | +0.3% | 10,000 |
| 2021/07/07 | 3,630 | 3,640 | 3,580 | 3,580 | -75 | -2.1% | 10,300 |
| 2021/07/06 | 3,645 | 3,675 | 3,645 | 3,655 | +15 | +0.4% | 2,900 |
| 2021/07/05 | 3,625 | 3,660 | 3,610 | 3,640 | -20 | -0.5% | 4,800 |
| 2021/07/02 | 3,635 | 3,670 | 3,630 | 3,660 | +75 | +2.1% | 11,600 |
| 2021/07/01 | 3,585 | 3,610 | 3,585 | 3,585 | -20 | -0.6% | 5,000 |
| 2021/06/30 | 3,605 | 3,630 | 3,575 | 3,605 | +5 | +0.1% | 10,300 |
| 2021/06/29 | 3,700 | 3,700 | 3,600 | 3,600 | -105 | -2.8% | 11,100 |
| 2021/06/28 | 3,705 | 3,710 | 3,635 | 3,705 | -5 | -0.1% | 7,800 |
| 2021/06/25 | 3,690 | 3,710 | 3,660 | 3,710 | +50 | +1.4% | 3,400 |
| 2021/06/24 | 3,675 | 3,675 | 3,660 | 3,660 | -5 | -0.1% | 1,800 |
| 2021/06/23 | 3,680 | 3,695 | 3,635 | 3,665 | -25 | -0.7% | 9,200 |
| 2021/06/22 | 3,705 | 3,705 | 3,655 | 3,690 | +60 | +1.7% | 9,200 |
| 2021/06/21 | 3,705 | 3,705 | 3,630 | 3,630 | -80 | -2.2% | 15,000 |
| 2021/06/18 | 3,725 | 3,750 | 3,690 | 3,710 | +10 | +0.3% | 11,200 |
| 2021/06/17 | 3,750 | 3,750 | 3,675 | 3,700 | -50 | -1.3% | 12,400 |
| 2021/06/16 | 3,705 | 3,750 | 3,700 | 3,750 | +70 | +1.9% | 9,800 |
| 2021/06/15 | 3,710 | 3,710 | 3,670 | 3,680 | -10 | -0.3% | 3,900 |
| 2021/06/14 | 3,680 | 3,715 | 3,680 | 3,690 | +10 | +0.3% | 3,200 |
| 2021/06/11 | 3,705 | 3,705 | 3,670 | 3,680 | -10 | -0.3% | 10,100 |
| 2021/06/10 | 3,720 | 3,720 | 3,690 | 3,690 | -30 | -0.8% | 5,000 |
| 2021/06/09 | 3,720 | 3,720 | 3,695 | 3,720 | +5 | +0.1% | 3,700 |
| 2021/06/08 | 3,705 | 3,715 | 3,685 | 3,715 | +10 | +0.3% | 4,700 |
| 2021/06/07 | 3,725 | 3,725 | 3,700 | 3,705 | -15 | -0.4% | 2,700 |
| 2021/06/04 | 3,705 | 3,735 | 3,695 | 3,720 | +5 | +0.1% | 3,000 |
| 2021/06/03 | 3,725 | 3,755 | 3,700 | 3,715 | -10 | -0.3% | 5,800 |
| 2021/06/02 | 3,730 | 3,785 | 3,710 | 3,725 | -25 | -0.7% | 6,300 |
| 2021/06/01 | 3,695 | 3,760 | 3,680 | 3,750 | +55 | +1.5% | 9,000 |
| 2021/05/31 | 3,770 | 3,770 | 3,685 | 3,695 | -35 | -0.9% | 7,300 |
| 2021/05/28 | 3,700 | 3,730 | 3,680 | 3,730 | +85 | +2.3% | 8,100 |
| 2021/05/27 | 3,720 | 3,745 | 3,645 | 3,645 | -75 | -2% | 16,900 |
| 2021/05/26 | 3,720 | 3,765 | 3,710 | 3,720 | +10 | +0.3% | 10,300 |
| 2021/05/25 | 3,865 | 3,865 | 3,710 | 3,710 | -130 | -3.4% | 15,200 |
| 2021/05/24 | 3,830 | 3,885 | 3,805 | 3,840 | +5 | +0.1% | 5,600 |
| 2021/05/21 | 3,825 | 3,865 | 3,815 | 3,835 | +40 | +1.1% | 6,300 |
| 2021/05/20 | 3,780 | 3,855 | 3,780 | 3,795 | +15 | +0.4% | 4,800 |
| 2021/05/19 | 3,835 | 3,860 | 3,780 | 3,780 | -60 | -1.6% | 4,900 |
| 2021/05/18 | 3,810 | 3,840 | 3,785 | 3,840 | +45 | +1.2% | 3,600 |
| 2021/05/17 | 3,765 | 3,810 | 3,765 | 3,795 | +40 | +1.1% | 4,400 |
| 2021/05/14 | 3,750 | 3,835 | 3,740 | 3,755 | +45 | +1.2% | 6,500 |
| 2021/05/13 | 3,800 | 3,800 | 3,710 | 3,710 | -100 | -2.6% | 4,400 |
| 2021/05/12 | 3,850 | 3,880 | 3,805 | 3,810 | -25 | -0.7% | 8,600 |
1001～
1050
件表示中 / 3767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 | 145,000円 | +2.2% | +10.7% | 3.59% | 11.22倍 | 0.98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 |
| 日空調 | 306,500円 | +4.6% | +4.4% | 2.61% | 15.79倍 | 2.01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 | 649,000円 | +13.8% | +14.4% | 3.10% | 12.88倍 | 1.20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 |
| 東急建設 | 113,100円 | +15.3% | +3.1% | 3.45% | 16.43倍 | 1.18倍 |
|
東急系の中堅ゼネコン。グループからの受注１割程度。渋谷駅前や東急沿線の開発案件に強み |
| 高松Ｇ | 338,000円 | +6.7% | +31.8% | 2.66% | 15.08倍 | 0.86倍 |
|
準大手ゼネコン。賃貸マンション建築の高松建設と土木の青木あすなろ建設が中核。買収積極的 |
市場注目の銘柄
チャート関連のコラム
