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 |
|---|---|---|---|---|---|---|---|
| 2020/01/08 | 3,885 | 3,885 | 3,780 | 3,810 | -75 | -1.9% | 12,300 |
| 2020/01/07 | 3,870 | 3,890 | 3,850 | 3,885 | +50 | +1.3% | 6,900 |
| 2020/01/06 | 3,790 | 3,835 | 3,770 | 3,835 | -20 | -0.5% | 8,800 |
| 2019/12/30 | 3,910 | 3,910 | 3,845 | 3,855 | -80 | -2% | 4,100 |
| 2019/12/27 | 3,900 | 3,940 | 3,895 | 3,935 | +50 | +1.3% | 15,200 |
| 2019/12/26 | 3,875 | 3,885 | 3,845 | 3,885 | +60 | +1.6% | 5,100 |
| 2019/12/25 | 3,885 | 3,885 | 3,825 | 3,825 | -25 | -0.6% | 5,700 |
| 2019/12/24 | 3,895 | 3,895 | 3,835 | 3,850 | -40 | -1% | 4,400 |
| 2019/12/23 | 3,915 | 3,915 | 3,855 | 3,890 | +5 | +0.1% | 5,000 |
| 2019/12/20 | 3,905 | 3,905 | 3,875 | 3,885 | +15 | +0.4% | 6,000 |
| 2019/12/19 | 3,880 | 3,895 | 3,815 | 3,870 | -40 | -1% | 4,200 |
| 2019/12/18 | 3,935 | 3,935 | 3,885 | 3,910 | -20 | -0.5% | 9,000 |
| 2019/12/17 | 3,895 | 3,930 | 3,865 | 3,930 | +35 | +0.9% | 11,900 |
| 2019/12/16 | 3,905 | 3,905 | 3,865 | 3,895 | +5 | +0.1% | 13,400 |
| 2019/12/13 | 3,890 | 3,930 | 3,880 | 3,890 | +70 | +1.8% | 30,400 |
| 2019/12/12 | 3,825 | 3,835 | 3,790 | 3,820 | ±0 | ±0% | 10,700 |
| 2019/12/11 | 3,845 | 3,845 | 3,805 | 3,820 | -35 | -0.9% | 8,100 |
| 2019/12/10 | 3,865 | 3,890 | 3,830 | 3,855 | +60 | +1.6% | 24,800 |
| 2019/12/09 | 3,820 | 3,835 | 3,770 | 3,795 | -5 | -0.1% | 23,600 |
| 2019/12/06 | 3,825 | 3,835 | 3,775 | 3,800 | +10 | +0.3% | 20,000 |
| 2019/12/05 | 3,700 | 3,800 | 3,660 | 3,790 | +155 | +4.3% | 28,200 |
| 2019/12/04 | 3,615 | 3,650 | 3,600 | 3,635 | +5 | +0.1% | 10,600 |
| 2019/12/03 | 3,635 | 3,635 | 3,610 | 3,630 | -10 | -0.3% | 4,800 |
| 2019/12/02 | 3,650 | 3,665 | 3,635 | 3,640 | ±0 | ±0% | 4,900 |
| 2019/11/29 | 3,640 | 3,640 | 3,615 | 3,640 | -5 | -0.1% | 6,600 |
| 2019/11/28 | 3,675 | 3,675 | 3,605 | 3,645 | -15 | -0.4% | 7,200 |
| 2019/11/27 | 3,670 | 3,670 | 3,645 | 3,660 | ±0 | ±0% | 11,400 |
| 2019/11/26 | 3,685 | 3,685 | 3,635 | 3,660 | -10 | -0.3% | 6,800 |
| 2019/11/25 | 3,700 | 3,700 | 3,640 | 3,670 | +5 | +0.1% | 4,200 |
| 2019/11/22 | 3,655 | 3,675 | 3,625 | 3,665 | -5 | -0.1% | 7,100 |
| 2019/11/21 | 3,680 | 3,695 | 3,650 | 3,670 | -25 | -0.7% | 15,300 |
| 2019/11/20 | 3,635 | 3,695 | 3,630 | 3,695 | +50 | +1.4% | 15,500 |
| 2019/11/19 | 3,660 | 3,675 | 3,630 | 3,645 | -15 | -0.4% | 5,900 |
| 2019/11/18 | 3,675 | 3,675 | 3,620 | 3,660 | +15 | +0.4% | 7,100 |
| 2019/11/15 | 3,615 | 3,645 | 3,615 | 3,645 | +30 | +0.8% | 6,700 |
| 2019/11/14 | 3,710 | 3,710 | 3,610 | 3,615 | -55 | -1.5% | 9,100 |
| 2019/11/13 | 3,750 | 3,790 | 3,670 | 3,670 | -55 | -1.5% | 11,500 |
| 2019/11/12 | 3,755 | 3,760 | 3,700 | 3,725 | +15 | +0.4% | 11,600 |
| 2019/11/11 | 3,720 | 3,745 | 3,690 | 3,710 | +20 | +0.5% | 13,300 |
| 2019/11/08 | 3,765 | 3,775 | 3,680 | 3,690 | -35 | -0.9% | 11,600 |
| 2019/11/07 | 3,725 | 3,765 | 3,705 | 3,725 | -70 | -1.8% | 8,600 |
| 2019/11/06 | 3,800 | 3,800 | 3,750 | 3,795 | ±0 | ±0% | 8,500 |
| 2019/11/05 | 3,795 | 3,830 | 3,770 | 3,795 | ±0 | ±0% | 12,200 |
| 2019/11/01 | 3,950 | 3,950 | 3,790 | 3,795 | +265 | +7.5% | 33,400 |
| 2019/10/31 | 3,570 | 3,610 | 3,520 | 3,530 | -65 | -1.8% | 5,800 |
| 2019/10/30 | 3,470 | 3,595 | 3,470 | 3,595 | +95 | +2.7% | 21,800 |
| 2019/10/29 | 3,520 | 3,550 | 3,485 | 3,500 | +10 | +0.3% | 8,400 |
| 2019/10/28 | 3,500 | 3,500 | 3,455 | 3,490 | +20 | +0.6% | 6,500 |
| 2019/10/25 | 3,460 | 3,470 | 3,400 | 3,470 | +15 | +0.4% | 8,700 |
| 2019/10/24 | 3,460 | 3,465 | 3,410 | 3,455 | ±0 | ±0% | 6,700 |
1301～
1350
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
