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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 3,565 | 3,565 | 3,505 | 3,530 | -75 | -2.1% | 6,100 |
| 2020/08/19 | 3,650 | 3,650 | 3,585 | 3,605 | -50 | -1.4% | 900 |
| 2020/08/18 | 3,690 | 3,690 | 3,620 | 3,655 | -25 | -0.7% | 2,700 |
| 2020/08/17 | 3,635 | 3,705 | 3,635 | 3,680 | +15 | +0.4% | 3,200 |
| 2020/08/14 | 3,745 | 3,745 | 3,665 | 3,665 | -50 | -1.3% | 6,500 |
| 2020/08/13 | 3,720 | 3,725 | 3,675 | 3,715 | -25 | -0.7% | 4,300 |
| 2020/08/12 | 3,615 | 3,760 | 3,615 | 3,740 | +130 | +3.6% | 10,600 |
| 2020/08/11 | 3,505 | 3,620 | 3,505 | 3,610 | +110 | +3.1% | 7,400 |
| 2020/08/07 | 3,590 | 3,590 | 3,495 | 3,500 | -5 | -0.1% | 7,600 |
| 2020/08/06 | 3,515 | 3,515 | 3,470 | 3,505 | +50 | +1.4% | 3,100 |
| 2020/08/05 | 3,485 | 3,485 | 3,440 | 3,455 | -30 | -0.9% | 4,100 |
| 2020/08/04 | 3,405 | 3,595 | 3,370 | 3,485 | +145 | +4.3% | 23,100 |
| 2020/08/03 | 3,525 | 3,650 | 3,340 | 3,340 | -370 | -10% | 17,400 |
| 2020/07/31 | 3,770 | 3,770 | 3,585 | 3,710 | -65 | -1.7% | 12,400 |
| 2020/07/30 | 3,860 | 3,860 | 3,755 | 3,775 | -85 | -2.2% | 12,400 |
| 2020/07/29 | 3,845 | 3,885 | 3,835 | 3,860 | +70 | +1.8% | 24,500 |
| 2020/07/28 | 3,765 | 3,815 | 3,735 | 3,790 | +95 | +2.6% | 19,000 |
| 2020/07/27 | 3,695 | 3,710 | 3,655 | 3,695 | +20 | +0.5% | 9,000 |
| 2020/07/22 | 3,705 | 3,730 | 3,675 | 3,675 | -30 | -0.8% | 6,500 |
| 2020/07/21 | 3,700 | 3,720 | 3,615 | 3,705 | +5 | +0.1% | 12,200 |
| 2020/07/20 | 3,675 | 3,700 | 3,605 | 3,700 | +30 | +0.8% | 3,200 |
| 2020/07/17 | 3,640 | 3,670 | 3,585 | 3,670 | +30 | +0.8% | 2,100 |
| 2020/07/16 | 3,645 | 3,670 | 3,635 | 3,640 | +30 | +0.8% | 8,700 |
| 2020/07/15 | 3,695 | 3,695 | 3,580 | 3,610 | -90 | -2.4% | 12,100 |
| 2020/07/14 | 3,695 | 3,700 | 3,575 | 3,700 | ±0 | ±0% | 12,900 |
| 2020/07/13 | 3,555 | 3,700 | 3,530 | 3,700 | +215 | +6.2% | 10,200 |
| 2020/07/10 | 3,670 | 3,670 | 3,485 | 3,485 | -140 | -3.9% | 21,800 |
| 2020/07/09 | 3,630 | 3,630 | 3,535 | 3,625 | +10 | +0.3% | 10,700 |
| 2020/07/08 | 3,645 | 3,675 | 3,615 | 3,615 | -45 | -1.2% | 5,900 |
| 2020/07/07 | 3,700 | 3,700 | 3,625 | 3,660 | -55 | -1.5% | 5,600 |
| 2020/07/06 | 3,685 | 3,730 | 3,685 | 3,715 | ±0 | ±0% | 4,400 |
| 2020/07/03 | 3,675 | 3,715 | 3,640 | 3,715 | +55 | +1.5% | 8,100 |
| 2020/07/02 | 3,740 | 3,750 | 3,655 | 3,660 | -25 | -0.7% | 6,800 |
| 2020/07/01 | 3,780 | 3,785 | 3,665 | 3,685 | -40 | -1.1% | 10,200 |
| 2020/06/30 | 3,875 | 3,895 | 3,725 | 3,725 | -80 | -2.1% | 19,100 |
| 2020/06/29 | 3,745 | 3,825 | 3,720 | 3,805 | +85 | +2.3% | 15,700 |
| 2020/06/26 | 3,590 | 3,720 | 3,590 | 3,720 | +130 | +3.6% | 6,600 |
| 2020/06/25 | 3,695 | 3,695 | 3,580 | 3,590 | -45 | -1.2% | 6,700 |
| 2020/06/24 | 3,705 | 3,705 | 3,635 | 3,635 | -35 | -1% | 6,400 |
| 2020/06/23 | 3,700 | 3,715 | 3,655 | 3,670 | ±0 | ±0% | 6,100 |
| 2020/06/22 | 3,715 | 3,715 | 3,655 | 3,670 | -85 | -2.3% | 8,200 |
| 2020/06/19 | 3,820 | 3,820 | 3,645 | 3,755 | -25 | -0.7% | 15,800 |
| 2020/06/18 | 3,780 | 3,780 | 3,720 | 3,780 | +20 | +0.5% | 8,200 |
| 2020/06/17 | 3,665 | 3,760 | 3,665 | 3,760 | +130 | +3.6% | 12,500 |
| 2020/06/16 | 3,595 | 3,645 | 3,585 | 3,630 | +55 | +1.5% | 10,200 |
| 2020/06/15 | 3,600 | 3,635 | 3,575 | 3,575 | -15 | -0.4% | 8,400 |
| 2020/06/12 | 3,580 | 3,660 | 3,560 | 3,590 | -60 | -1.6% | 13,100 |
| 2020/06/11 | 3,685 | 3,685 | 3,650 | 3,650 | -85 | -2.3% | 4,800 |
| 2020/06/10 | 3,705 | 3,745 | 3,705 | 3,735 | ±0 | ±0% | 7,200 |
| 2020/06/09 | 3,710 | 3,735 | 3,670 | 3,735 | +25 | +0.7% | 7,800 |
1151～
1200
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
