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 |
|---|---|---|---|---|---|---|---|
| 2020/06/08 | 3,710 | 3,710 | 3,660 | 3,710 | +10 | +0.3% | 5,100 |
| 2020/06/05 | 3,715 | 3,715 | 3,615 | 3,700 | -15 | -0.4% | 7,900 |
| 2020/06/04 | 3,715 | 3,715 | 3,670 | 3,715 | +20 | +0.5% | 11,000 |
| 2020/06/03 | 3,770 | 3,775 | 3,650 | 3,695 | -5 | -0.1% | 9,000 |
| 2020/06/02 | 3,875 | 3,875 | 3,640 | 3,700 | -120 | -3.1% | 16,700 |
| 2020/06/01 | 3,850 | 3,850 | 3,795 | 3,820 | -80 | -2.1% | 4,200 |
| 2020/05/29 | 3,815 | 3,900 | 3,750 | 3,900 | +55 | +1.4% | 26,300 |
| 2020/05/28 | 3,860 | 3,860 | 3,710 | 3,845 | -15 | -0.4% | 15,100 |
| 2020/05/27 | 3,685 | 3,875 | 3,670 | 3,860 | +140 | +3.8% | 20,100 |
| 2020/05/26 | 3,600 | 3,720 | 3,560 | 3,720 | +100 | +2.8% | 11,900 |
| 2020/05/25 | 3,600 | 3,625 | 3,560 | 3,620 | +55 | +1.5% | 6,700 |
| 2020/05/22 | 3,540 | 3,575 | 3,540 | 3,565 | +20 | +0.6% | 5,800 |
| 2020/05/21 | 3,545 | 3,565 | 3,485 | 3,545 | +35 | +1% | 7,400 |
| 2020/05/20 | 3,590 | 3,590 | 3,480 | 3,510 | -60 | -1.7% | 13,100 |
| 2020/05/19 | 3,695 | 3,695 | 3,520 | 3,570 | +140 | +4.1% | 30,800 |
| 2020/05/18 | 3,350 | 3,435 | 3,340 | 3,430 | +100 | +3% | 7,500 |
| 2020/05/15 | 3,365 | 3,365 | 3,270 | 3,330 | -15 | -0.4% | 3,500 |
| 2020/05/14 | 3,410 | 3,410 | 3,345 | 3,345 | -55 | -1.6% | 2,900 |
| 2020/05/13 | 3,375 | 3,400 | 3,345 | 3,400 | +25 | +0.7% | 3,700 |
| 2020/05/12 | 3,385 | 3,405 | 3,350 | 3,375 | -50 | -1.5% | 2,700 |
| 2020/05/11 | 3,390 | 3,440 | 3,360 | 3,425 | +60 | +1.8% | 8,100 |
| 2020/05/08 | 3,375 | 3,375 | 3,315 | 3,365 | +45 | +1.4% | 6,100 |
| 2020/05/07 | 3,335 | 3,335 | 3,295 | 3,320 | +50 | +1.5% | 5,400 |
| 2020/05/01 | 3,275 | 3,315 | 3,240 | 3,270 | ±0 | ±0% | 18,100 |
| 2020/04/30 | 3,300 | 3,310 | 3,265 | 3,270 | -10 | -0.3% | 10,400 |
| 2020/04/28 | 3,290 | 3,290 | 3,225 | 3,280 | -20 | -0.6% | 12,500 |
| 2020/04/27 | 3,210 | 3,300 | 3,210 | 3,300 | +60 | +1.9% | 3,700 |
| 2020/04/24 | 3,250 | 3,265 | 3,170 | 3,240 | +10 | +0.3% | 9,400 |
| 2020/04/23 | 3,275 | 3,275 | 3,175 | 3,230 | +25 | +0.8% | 5,500 |
| 2020/04/22 | 3,215 | 3,215 | 3,165 | 3,205 | -10 | -0.3% | 6,400 |
| 2020/04/21 | 3,150 | 3,215 | 3,080 | 3,215 | +65 | +2.1% | 9,900 |
| 2020/04/20 | 3,210 | 3,235 | 3,105 | 3,150 | -60 | -1.9% | 8,100 |
| 2020/04/17 | 3,320 | 3,335 | 3,210 | 3,210 | -55 | -1.7% | 10,700 |
| 2020/04/16 | 3,130 | 3,265 | 3,130 | 3,265 | +135 | +4.3% | 8,200 |
| 2020/04/15 | 3,220 | 3,220 | 3,110 | 3,130 | -40 | -1.3% | 14,700 |
| 2020/04/14 | 3,155 | 3,170 | 3,110 | 3,170 | ±0 | ±0% | 9,500 |
| 2020/04/13 | 3,325 | 3,325 | 3,170 | 3,170 | -160 | -4.8% | 10,100 |
| 2020/04/10 | 3,305 | 3,330 | 3,230 | 3,330 | +85 | +2.6% | 11,000 |
| 2020/04/09 | 3,235 | 3,265 | 3,145 | 3,245 | +75 | +2.4% | 10,600 |
| 2020/04/08 | 3,115 | 3,205 | 3,100 | 3,170 | +45 | +1.4% | 10,200 |
| 2020/04/07 | 3,095 | 3,130 | 3,015 | 3,125 | +105 | +3.5% | 8,500 |
| 2020/04/06 | 2,938 | 3,025 | 2,938 | 3,020 | +82 | +2.8% | 10,200 |
| 2020/04/03 | 2,882 | 2,979 | 2,880 | 2,938 | +26 | +0.9% | 5,800 |
| 2020/04/02 | 3,005 | 3,005 | 2,907 | 2,912 | -143 | -4.7% | 11,400 |
| 2020/04/01 | 3,120 | 3,150 | 3,025 | 3,055 | -125 | -3.9% | 14,600 |
| 2020/03/31 | 3,220 | 3,220 | 3,105 | 3,180 | -40 | -1.2% | 16,800 |
| 2020/03/30 | 3,155 | 3,280 | 3,150 | 3,220 | -280 | -8% | 30,100 |
| 2020/03/27 | 3,370 | 3,500 | 3,365 | 3,500 | +190 | +5.7% | 30,500 |
| 2020/03/26 | 3,240 | 3,335 | 3,075 | 3,310 | +105 | +3.3% | 34,400 |
| 2020/03/25 | 3,160 | 3,215 | 3,090 | 3,205 | +155 | +5.1% | 22,700 |
1201～
1250
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
