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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 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 |
| 2020/09/18 | 3,630 | 3,630 | 3,560 | 3,565 | -65 | -1.8% | 8,500 |
| 2020/09/17 | 3,645 | 3,650 | 3,610 | 3,630 | +10 | +0.3% | 6,000 |
| 2020/09/16 | 3,625 | 3,645 | 3,570 | 3,620 | +55 | +1.5% | 8,500 |
| 2020/09/15 | 3,600 | 3,600 | 3,545 | 3,565 | -10 | -0.3% | 5,400 |
| 2020/09/14 | 3,635 | 3,635 | 3,550 | 3,575 | -30 | -0.8% | 8,000 |
| 2020/09/11 | 3,535 | 3,615 | 3,535 | 3,605 | +40 | +1.1% | 8,700 |
| 2020/09/10 | 3,635 | 3,635 | 3,545 | 3,565 | -35 | -1% | 10,100 |
| 2020/09/09 | 3,575 | 3,615 | 3,575 | 3,600 | +25 | +0.7% | 7,100 |
| 2020/09/08 | 3,560 | 3,580 | 3,525 | 3,575 | +50 | +1.4% | 7,000 |
| 2020/09/07 | 3,515 | 3,540 | 3,510 | 3,525 | +10 | +0.3% | 4,500 |
| 2020/09/04 | 3,510 | 3,555 | 3,500 | 3,515 | -30 | -0.8% | 8,500 |
| 2020/09/03 | 3,575 | 3,625 | 3,535 | 3,545 | -25 | -0.7% | 4,500 |
| 2020/09/02 | 3,560 | 3,585 | 3,560 | 3,570 | +20 | +0.6% | 1,700 |
| 2020/09/01 | 3,680 | 3,705 | 3,550 | 3,550 | -165 | -4.4% | 8,900 |
| 2020/08/31 | 3,650 | 3,715 | 3,550 | 3,715 | +160 | +4.5% | 15,800 |
| 2020/08/28 | 3,635 | 3,635 | 3,500 | 3,555 | -25 | -0.7% | 9,400 |
| 2020/08/27 | 3,560 | 3,590 | 3,530 | 3,580 | +25 | +0.7% | 3,900 |
| 2020/08/26 | 3,505 | 3,555 | 3,475 | 3,555 | +45 | +1.3% | 8,800 |
| 2020/08/25 | 3,530 | 3,535 | 3,500 | 3,510 | ±0 | ±0% | 8,600 |
| 2020/08/24 | 3,525 | 3,530 | 3,500 | 3,510 | -10 | -0.3% | 2,600 |
| 2020/08/21 | 3,610 | 3,610 | 3,520 | 3,520 | -10 | -0.3% | 5,100 |
| 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 |
1201～
1250
件表示中 / 3768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 | 146,000円 | +2.2% | +10.7% | 3.56% | 11.30倍 | 0.99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 | 326,000円 | +5.0% | +5.2% | 3.28% | 14.95倍 | 1.62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 |
| 太平電 | 651,000円 | +13.8% | +14.4% | 3.09% | 12.92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 | 114,300円 | +15.3% | +3.1% | 3.41% | 16.60倍 | 1.19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 | 338,500円 | +6.7% | +31.8% | 2.66% | 15.11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
