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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2020/11/02 | 3,450 | 3,495 | 3,405 | 3,445 | +55 | +1.6% | 8,400 |
| 2020/10/30 | 3,460 | 3,485 | 3,390 | 3,390 | -70 | -2% | 8,700 |
| 2020/10/29 | 3,450 | 3,475 | 3,425 | 3,460 | +5 | +0.1% | 7,200 |
| 2020/10/28 | 3,455 | 3,460 | 3,420 | 3,455 | ±0 | ±0% | 7,200 |
| 2020/10/27 | 3,405 | 3,460 | 3,355 | 3,455 | +30 | +0.9% | 12,100 |
| 2020/10/26 | 3,370 | 3,435 | 3,370 | 3,425 | +15 | +0.4% | 1,500 |
| 2020/10/23 | 3,465 | 3,465 | 3,400 | 3,410 | -20 | -0.6% | 2,300 |
| 2020/10/22 | 3,445 | 3,445 | 3,375 | 3,430 | +10 | +0.3% | 3,300 |
| 2020/10/21 | 3,440 | 3,450 | 3,420 | 3,420 | +15 | +0.4% | 800 |
| 2020/10/20 | 3,450 | 3,450 | 3,395 | 3,405 | -45 | -1.3% | 900 |
| 2020/10/19 | 3,420 | 3,450 | 3,395 | 3,450 | +100 | +3% | 3,100 |
| 2020/10/16 | 3,435 | 3,435 | 3,350 | 3,350 | -15 | -0.4% | 5,300 |
| 2020/10/15 | 3,470 | 3,475 | 3,360 | 3,365 | -105 | -3% | 8,500 |
| 2020/10/14 | 3,470 | 3,500 | 3,450 | 3,470 | -5 | -0.1% | 6,000 |
| 2020/10/13 | 3,525 | 3,525 | 3,475 | 3,475 | -20 | -0.6% | 700 |
| 2020/10/12 | 3,495 | 3,510 | 3,480 | 3,495 | -35 | -1% | 4,000 |
| 2020/10/09 | 3,565 | 3,565 | 3,470 | 3,530 | -25 | -0.7% | 10,500 |
| 2020/10/08 | 3,590 | 3,590 | 3,535 | 3,555 | +25 | +0.7% | 5,100 |
| 2020/10/07 | 3,545 | 3,565 | 3,505 | 3,530 | +10 | +0.3% | 4,800 |
| 2020/10/06 | 3,535 | 3,545 | 3,485 | 3,520 | -70 | -1.9% | 4,700 |
| 2020/10/05 | 3,460 | 3,595 | 3,460 | 3,590 | +140 | +4.1% | 7,200 |
| 2020/10/02 | 3,640 | 3,640 | 3,450 | 3,450 | - | - | 9,700 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,730 | 3,745 | 3,570 | 3,570 | -130 | -3.5% | 11,700 |
| 2020/09/29 | 3,670 | 3,700 | 3,600 | 3,700 | ±0 | ±0% | 9,500 |
| 2020/09/28 | 3,695 | 3,700 | 3,645 | 3,700 | +105 | +2.9% | 14,800 |
| 2020/09/25 | 3,550 | 3,595 | 3,505 | 3,595 | +95 | +2.7% | 8,700 |
| 2020/09/24 | 3,530 | 3,545 | 3,475 | 3,500 | -35 | -1% | 6,200 |
| 2020/09/23 | 3,550 | 3,610 | 3,525 | 3,535 | -30 | -0.8% | 6,600 |
1101～
1150
件表示中 / 3713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 | 118,300円 | +2.2% | +10.7% | 4.40% | 9.15倍 | 0.80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 |
| ライト工 | 284,700円 | +5.0% | +5.2% | 3.76% | 13.21倍 | 1.43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 |
| 東鉄工 | 358,000円 | +3.1% | +2.9% | 3.91% | 10.27倍 | 1.03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 |
| 日道路 | 251,400円 | +1.7% | -6.3% | 0.00% | 18.11倍 | 1.06倍 |
|
清水建設子会社の道路舗装大手。社長は歴代生え抜き。自治体含め官庁工事で実績。民間も育成 |
| 太平電 | 507,000円 | +13.8% | +14.4% | 3.94% | 10.00倍 | 0.93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
