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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2019/10/23 | 3,440 | 3,460 | 3,425 | 3,455 | -15 | -0.4% | 4,100 |
| 2019/10/21 | 3,460 | 3,475 | 3,440 | 3,470 | +30 | +0.9% | 3,100 |
| 2019/10/18 | 3,470 | 3,480 | 3,435 | 3,440 | -30 | -0.9% | 2,900 |
| 2019/10/17 | 3,455 | 3,505 | 3,435 | 3,470 | -15 | -0.4% | 5,800 |
| 2019/10/16 | 3,480 | 3,525 | 3,455 | 3,485 | +30 | +0.9% | 9,900 |
| 2019/10/15 | 3,495 | 3,515 | 3,435 | 3,455 | +10 | +0.3% | 5,900 |
| 2019/10/11 | 3,450 | 3,460 | 3,445 | 3,445 | -5 | -0.1% | 3,000 |
| 2019/10/10 | 3,540 | 3,540 | 3,435 | 3,450 | -95 | -2.7% | 5,300 |
| 2019/10/09 | 3,465 | 3,555 | 3,395 | 3,545 | +10 | +0.3% | 8,800 |
| 2019/10/08 | 3,410 | 3,555 | 3,405 | 3,535 | +155 | +4.6% | 9,300 |
| 2019/10/07 | 3,400 | 3,405 | 3,350 | 3,380 | -55 | -1.6% | 5,900 |
| 2019/10/04 | 3,425 | 3,435 | 3,400 | 3,435 | +10 | +0.3% | 2,400 |
| 2019/10/03 | 3,380 | 3,435 | 3,360 | 3,425 | -30 | -0.9% | 4,200 |
| 2019/10/02 | 3,470 | 3,495 | 3,440 | 3,455 | +10 | +0.3% | 3,100 |
| 2019/10/01 | 3,410 | 3,470 | 3,390 | 3,445 | -10 | -0.3% | 4,900 |
| 2019/09/30 | 3,515 | 3,520 | 3,410 | 3,455 | -60 | -1.7% | 5,800 |
| 2019/09/27 | 3,540 | 3,610 | 3,475 | 3,515 | -35 | -1% | 10,600 |
| 2019/09/26 | 3,450 | 3,565 | 3,450 | 3,550 | +90 | +2.6% | 18,200 |
| 2019/09/25 | 3,485 | 3,485 | 3,415 | 3,460 | -5 | -0.1% | 6,800 |
| 2019/09/24 | 3,475 | 3,475 | 3,430 | 3,465 | -10 | -0.3% | 6,900 |
| 2019/09/20 | 3,450 | 3,475 | 3,420 | 3,475 | +30 | +0.9% | 5,500 |
| 2019/09/19 | 3,355 | 3,450 | 3,355 | 3,445 | +90 | +2.7% | 8,500 |
| 2019/09/18 | 3,430 | 3,430 | 3,330 | 3,355 | -60 | -1.8% | 5,900 |
| 2019/09/17 | 3,405 | 3,420 | 3,385 | 3,415 | +45 | +1.3% | 9,400 |
| 2019/09/13 | 3,400 | 3,410 | 3,355 | 3,370 | -10 | -0.3% | 24,300 |
| 2019/09/12 | 3,410 | 3,410 | 3,355 | 3,380 | -55 | -1.6% | 12,500 |
| 2019/09/11 | 3,225 | 3,435 | 3,225 | 3,435 | +200 | +6.2% | 13,500 |
| 2019/09/10 | 3,150 | 3,240 | 3,150 | 3,235 | +90 | +2.9% | 7,900 |
| 2019/09/09 | 3,140 | 3,145 | 3,085 | 3,145 | +5 | +0.2% | 6,900 |
1351～
1400
件表示中 / 3713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 | 118,300円 | +2.2% | +10.7% | 4.40% | 9.15倍 | 0.80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 | 284,700円 | +5.0% | +5.2% | 3.76% | 13.21倍 | 1.43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 |
| 東鉄工 | 358,000円 | +3.1% | +2.9% | 3.91% | 10.27倍 | 1.03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 |
| 日道路 | 251,400円 | +1.7% | -6.3% | 0.00% | 18.11倍 | 1.06倍 |
|
清水建設子会社の道路舗装大手。社長は歴代生え抜き。自治体含め官庁工事で実績。民間も育成 |
| 太平電 | 507,000円 | +13.8% | +14.4% | 3.94% | 10.00倍 | 0.93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
