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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 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 |
| 2021/03/18 | 4,090 | 4,090 | 3,990 | 4,040 | -45 | -1.1% | 12,400 |
| 2021/03/17 | 3,945 | 4,085 | 3,945 | 4,085 | +90 | +2.3% | 20,000 |
| 2021/03/16 | 3,930 | 3,995 | 3,885 | 3,995 | +75 | +1.9% | 13,500 |
| 2021/03/15 | 3,900 | 3,925 | 3,860 | 3,920 | +65 | +1.7% | 12,500 |
| 2021/03/12 | 3,840 | 3,875 | 3,755 | 3,855 | -25 | -0.6% | 19,000 |
| 2021/03/11 | 3,855 | 3,920 | 3,835 | 3,880 | +65 | +1.7% | 19,800 |
| 2021/03/10 | 3,860 | 3,860 | 3,795 | 3,815 | -45 | -1.2% | 9,900 |
| 2021/03/09 | 3,805 | 3,880 | 3,725 | 3,860 | +55 | +1.4% | 23,800 |
| 2021/03/08 | 3,810 | 3,840 | 3,755 | 3,805 | +40 | +1.1% | 10,400 |
| 2021/03/05 | 3,710 | 3,785 | 3,660 | 3,765 | +20 | +0.5% | 16,100 |
| 2021/03/04 | 3,730 | 3,755 | 3,680 | 3,745 | -35 | -0.9% | 6,800 |
| 2021/03/03 | 3,775 | 3,780 | 3,720 | 3,780 | +5 | +0.1% | 5,300 |
| 2021/03/02 | 3,695 | 3,800 | 3,660 | 3,775 | +100 | +2.7% | 14,600 |
| 2021/03/01 | 3,650 | 3,675 | 3,610 | 3,675 | +95 | +2.7% | 10,800 |
| 2021/02/26 | 3,680 | 3,710 | 3,580 | 3,580 | -140 | -3.8% | 27,200 |
| 2021/02/25 | 3,690 | 3,760 | 3,690 | 3,720 | +30 | +0.8% | 9,700 |
| 2021/02/24 | 3,720 | 3,750 | 3,690 | 3,690 | -45 | -1.2% | 9,300 |
| 2021/02/22 | 3,775 | 3,835 | 3,720 | 3,735 | -70 | -1.8% | 24,300 |
| 2021/02/19 | 3,820 | 3,825 | 3,765 | 3,805 | -5 | -0.1% | 10,100 |
| 2021/02/18 | 3,875 | 3,905 | 3,810 | 3,810 | -105 | -2.7% | 13,100 |
| 2021/02/17 | 3,955 | 3,955 | 3,900 | 3,915 | -50 | -1.3% | 4,200 |
| 2021/02/16 | 3,940 | 4,010 | 3,900 | 3,965 | -20 | -0.5% | 12,900 |
| 2021/02/15 | 3,965 | 4,020 | 3,925 | 3,985 | +40 | +1% | 6,500 |
| 2021/02/12 | 3,990 | 3,990 | 3,920 | 3,945 | -20 | -0.5% | 6,200 |
| 2021/02/10 | 4,040 | 4,040 | 3,950 | 3,965 | -140 | -3.4% | 9,900 |
| 2021/02/09 | 3,930 | 4,135 | 3,900 | 4,105 | +175 | +4.5% | 19,100 |
| 2021/02/08 | 3,975 | 4,010 | 3,875 | 3,930 | -5 | -0.1% | 15,800 |
| 2021/02/05 | 3,895 | 3,945 | 3,835 | 3,935 | +90 | +2.3% | 9,000 |
| 2021/02/04 | 3,815 | 3,870 | 3,790 | 3,845 | -40 | -1% | 7,300 |
| 2021/02/03 | 3,820 | 3,905 | 3,820 | 3,885 | +55 | +1.4% | 9,000 |
| 2021/02/02 | 3,845 | 3,845 | 3,775 | 3,830 | +5 | +0.1% | 4,100 |
| 2021/02/01 | 3,740 | 3,845 | 3,720 | 3,825 | +150 | +4.1% | 14,400 |
| 2021/01/29 | 3,770 | 3,770 | 3,635 | 3,675 | -75 | -2% | 7,200 |
| 2021/01/28 | 3,675 | 3,770 | 3,640 | 3,750 | +65 | +1.8% | 13,600 |
| 2021/01/27 | 3,620 | 3,690 | 3,620 | 3,685 | +50 | +1.4% | 7,100 |
| 2021/01/26 | 3,635 | 3,675 | 3,635 | 3,635 | -55 | -1.5% | 7,400 |
| 2021/01/25 | 3,700 | 3,700 | 3,660 | 3,690 | +50 | +1.4% | 4,500 |
| 2021/01/22 | 3,765 | 3,790 | 3,635 | 3,640 | -105 | -2.8% | 17,100 |
| 2021/01/21 | 3,740 | 3,810 | 3,740 | 3,745 | -15 | -0.4% | 9,900 |
| 2021/01/20 | 3,855 | 3,880 | 3,760 | 3,760 | -85 | -2.2% | 12,400 |
| 2021/01/19 | 3,895 | 3,965 | 3,840 | 3,845 | -50 | -1.3% | 8,600 |
1001～
1050
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
