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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 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 |
| 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 |
1051～
1100
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
