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 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 3,805 | 3,910 | 3,805 | 3,895 | +20 | +0.5% | 4,800 |
| 2021/01/15 | 4,010 | 4,010 | 3,875 | 3,875 | -135 | -3.4% | 7,600 |
| 2021/01/14 | 4,000 | 4,075 | 3,975 | 4,010 | -20 | -0.5% | 6,500 |
| 2021/01/13 | 4,110 | 4,125 | 3,995 | 4,030 | -90 | -2.2% | 7,800 |
| 2021/01/12 | 4,170 | 4,175 | 4,105 | 4,120 | -75 | -1.8% | 9,300 |
| 2021/01/08 | 4,045 | 4,200 | 4,030 | 4,195 | +185 | +4.6% | 27,300 |
| 2021/01/07 | 3,935 | 4,010 | 3,935 | 4,010 | +90 | +2.3% | 8,000 |
| 2021/01/06 | 3,920 | 3,920 | 3,875 | 3,920 | -15 | -0.4% | 3,000 |
| 2021/01/05 | 3,970 | 3,970 | 3,930 | 3,935 | -35 | -0.9% | 2,700 |
| 2021/01/04 | 4,025 | 4,025 | 3,905 | 3,970 | -70 | -1.7% | 6,900 |
| 2020/12/30 | 4,080 | 4,080 | 3,975 | 4,040 | -45 | -1.1% | 13,400 |
| 2020/12/29 | 3,995 | 4,085 | 3,965 | 4,085 | +125 | +3.2% | 17,500 |
| 2020/12/28 | 3,950 | 3,960 | 3,840 | 3,960 | +80 | +2.1% | 17,300 |
| 2020/12/25 | 3,840 | 3,895 | 3,840 | 3,880 | +90 | +2.4% | 6,400 |
| 2020/12/24 | 3,850 | 3,850 | 3,740 | 3,790 | -60 | -1.6% | 5,800 |
| 2020/12/23 | 3,810 | 3,855 | 3,765 | 3,850 | +40 | +1% | 5,800 |
| 2020/12/22 | 3,895 | 3,895 | 3,785 | 3,810 | -145 | -3.7% | 3,700 |
| 2020/12/21 | 3,890 | 3,965 | 3,870 | 3,955 | +30 | +0.8% | 5,400 |
| 2020/12/18 | 3,985 | 4,015 | 3,895 | 3,925 | -85 | -2.1% | 7,100 |
| 2020/12/17 | 4,025 | 4,025 | 3,945 | 4,010 | +5 | +0.1% | 6,600 |
| 2020/12/16 | 4,060 | 4,060 | 4,005 | 4,005 | -70 | -1.7% | 4,000 |
| 2020/12/15 | 4,080 | 4,095 | 3,995 | 4,075 | +45 | +1.1% | 11,700 |
| 2020/12/14 | 3,960 | 4,050 | 3,935 | 4,030 | +105 | +2.7% | 15,700 |
| 2020/12/11 | 3,930 | 3,930 | 3,865 | 3,925 | +45 | +1.2% | 12,100 |
| 2020/12/10 | 3,955 | 3,955 | 3,875 | 3,880 | -5 | -0.1% | 16,500 |
| 2020/12/09 | 3,755 | 3,885 | 3,755 | 3,885 | +130 | +3.5% | 5,500 |
| 2020/12/08 | 3,790 | 3,840 | 3,755 | 3,755 | -45 | -1.2% | 8,100 |
| 2020/12/07 | 3,855 | 3,865 | 3,800 | 3,800 | -100 | -2.6% | 7,700 |
| 2020/12/04 | 3,875 | 3,900 | 3,855 | 3,900 | ±0 | ±0% | 7,100 |
| 2020/12/03 | 3,835 | 3,900 | 3,835 | 3,900 | +50 | +1.3% | 11,400 |
| 2020/12/02 | 3,850 | 3,900 | 3,810 | 3,850 | +55 | +1.4% | 19,900 |
| 2020/12/01 | 3,740 | 3,820 | 3,705 | 3,795 | +85 | +2.3% | 12,800 |
| 2020/11/30 | 3,730 | 3,760 | 3,700 | 3,710 | -20 | -0.5% | 8,000 |
| 2020/11/27 | 3,685 | 3,730 | 3,655 | 3,730 | +45 | +1.2% | 11,000 |
| 2020/11/26 | 3,595 | 3,690 | 3,595 | 3,685 | +40 | +1.1% | 2,700 |
| 2020/11/25 | 3,710 | 3,710 | 3,645 | 3,645 | -65 | -1.8% | 4,500 |
| 2020/11/24 | 3,665 | 3,730 | 3,640 | 3,710 | +115 | +3.2% | 11,600 |
| 2020/11/20 | 3,575 | 3,595 | 3,540 | 3,595 | +20 | +0.6% | 2,700 |
| 2020/11/19 | 3,565 | 3,575 | 3,555 | 3,575 | +10 | +0.3% | 2,700 |
| 2020/11/18 | 3,590 | 3,590 | 3,550 | 3,565 | -15 | -0.4% | 2,600 |
| 2020/11/17 | 3,615 | 3,615 | 3,545 | 3,580 | -75 | -2.1% | 9,000 |
| 2020/11/16 | 3,605 | 3,660 | 3,580 | 3,655 | +50 | +1.4% | 9,000 |
| 2020/11/13 | 3,690 | 3,690 | 3,605 | 3,605 | -90 | -2.4% | 4,900 |
| 2020/11/12 | 3,655 | 3,695 | 3,650 | 3,695 | +75 | +2.1% | 6,800 |
| 2020/11/11 | 3,615 | 3,675 | 3,570 | 3,620 | +15 | +0.4% | 11,700 |
| 2020/11/10 | 3,685 | 3,685 | 3,560 | 3,605 | -40 | -1.1% | 11,900 |
| 2020/11/09 | 3,585 | 3,645 | 3,550 | 3,645 | +75 | +2.1% | 12,200 |
| 2020/11/06 | 3,575 | 3,575 | 3,545 | 3,570 | +25 | +0.7% | 5,200 |
| 2020/11/05 | 3,455 | 3,545 | 3,455 | 3,545 | +75 | +2.2% | 9,300 |
| 2020/11/04 | 3,435 | 3,470 | 3,390 | 3,470 | +25 | +0.7% | 9,200 |
1051～
1100
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
