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 |
|---|---|---|---|---|---|---|---|
| 2020/07/14 | 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 |
| 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 |
1251～
1300
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
