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 |
|---|---|---|---|---|---|---|---|
| 2021/06/02 | 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 |
| 2021/05/11 | 3,845 | 3,885 | 3,830 | 3,835 | -10 | -0.3% | 8,200 |
| 2021/05/10 | 3,920 | 3,925 | 3,845 | 3,845 | -90 | -2.3% | 7,300 |
| 2021/05/07 | 3,845 | 3,950 | 3,820 | 3,935 | +130 | +3.4% | 13,900 |
| 2021/05/06 | 3,885 | 3,940 | 3,805 | 3,805 | ±0 | ±0% | 10,300 |
| 2021/04/30 | 3,865 | 3,920 | 3,805 | 3,805 | -45 | -1.2% | 12,400 |
| 2021/04/28 | 3,915 | 3,935 | 3,850 | 3,850 | -30 | -0.8% | 6,100 |
| 2021/04/27 | 3,910 | 3,940 | 3,880 | 3,880 | -10 | -0.3% | 4,500 |
| 2021/04/26 | 3,915 | 3,915 | 3,890 | 3,890 | +35 | +0.9% | 1,500 |
| 2021/04/23 | 3,935 | 3,940 | 3,855 | 3,855 | -70 | -1.8% | 6,000 |
| 2021/04/22 | 3,900 | 3,970 | 3,860 | 3,925 | +70 | +1.8% | 11,300 |
| 2021/04/21 | 3,820 | 3,910 | 3,820 | 3,855 | -60 | -1.5% | 8,700 |
| 2021/04/20 | 3,960 | 3,990 | 3,910 | 3,915 | -110 | -2.7% | 10,200 |
| 2021/04/19 | 3,850 | 4,025 | 3,850 | 4,025 | +130 | +3.3% | 18,200 |
| 2021/04/16 | 3,850 | 3,895 | 3,850 | 3,895 | +45 | +1.2% | 3,200 |
| 2021/04/15 | 3,855 | 3,860 | 3,825 | 3,850 | -5 | -0.1% | 1,900 |
| 2021/04/14 | 3,900 | 3,900 | 3,805 | 3,855 | -25 | -0.6% | 5,500 |
| 2021/04/13 | 3,860 | 3,895 | 3,835 | 3,880 | +20 | +0.5% | 3,000 |
| 2021/04/12 | 3,815 | 3,885 | 3,815 | 3,860 | +50 | +1.3% | 6,300 |
| 2021/04/09 | 3,830 | 3,850 | 3,805 | 3,810 | -15 | -0.4% | 7,300 |
| 2021/04/08 | 3,870 | 3,890 | 3,810 | 3,825 | -90 | -2.3% | 7,100 |
| 2021/04/07 | 3,800 | 3,915 | 3,800 | 3,915 | +120 | +3.2% | 6,100 |
| 2021/04/06 | 3,920 | 3,920 | 3,790 | 3,795 | -140 | -3.6% | 7,300 |
| 2021/04/05 | 3,890 | 3,940 | 3,865 | 3,935 | +25 | +0.6% | 5,100 |
| 2021/04/02 | 3,895 | 3,975 | 3,890 | 3,910 | +25 | +0.6% | 9,000 |
| 2021/04/01 | 3,960 | 3,960 | 3,850 | 3,885 | -30 | -0.8% | 14,000 |
| 2021/03/31 | 4,010 | 4,025 | 3,915 | 3,915 | -105 | -2.6% | 8,500 |
| 2021/03/30 | 4,020 | 4,020 | 3,930 | 4,020 | -60 | -1.5% | 17,400 |
| 2021/03/29 | 4,055 | 4,090 | 4,010 | 4,080 | +80 | +2% | 19,500 |
| 2021/03/26 | 4,140 | 4,160 | 3,970 | 4,000 | -110 | -2.7% | 39,900 |
| 2021/03/25 | 4,015 | 4,110 | 4,015 | 4,110 | +130 | +3.3% | 16,700 |
| 2021/03/24 | 4,035 | 4,045 | 3,960 | 3,980 | -80 | -2% | 10,500 |
| 2021/03/23 | 3,970 | 4,080 | 3,955 | 4,060 | +90 | +2.3% | 14,600 |
| 2021/03/22 | 4,010 | 4,015 | 3,935 | 3,970 | -120 | -2.9% | 18,000 |
| 2021/03/19 | 4,040 | 4,090 | 3,920 | 4,090 | +50 | +1.2% | 14,500 |
1001～
1050
件表示中 / 3733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 | 122,600円 | +2.2% | +10.7% | 4.24% | 9.48倍 | 0.83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 |
| 東洋建 | 147,100円 | +15.9% | +0.3% | 6.12% | 16.25倍 | 1.79倍 |
|
海上土木の大手。フィリピンでの工事に強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
| ライト工 | 289,900円 | +5.0% | +5.2% | 3.69% | 13.41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 | 553,000円 | +13.8% | +14.4% | 3.62% | 10.97倍 | 1.02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 | 240,700円 | +4.6% | +4.4% | 3.32% | 12.40倍 | 1.58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
