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 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 3,705 | 3,705 | 3,585 | 3,595 | -65 | -1.8% | 11,000 |
| 2020/02/14 | 3,690 | 3,700 | 3,660 | 3,660 | -35 | -0.9% | 12,300 |
| 2020/02/13 | 3,715 | 3,735 | 3,685 | 3,695 | +5 | +0.1% | 12,700 |
| 2020/02/12 | 3,705 | 3,715 | 3,670 | 3,690 | -5 | -0.1% | 7,700 |
| 2020/02/10 | 3,745 | 3,745 | 3,680 | 3,695 | -55 | -1.5% | 8,400 |
| 2020/02/07 | 3,805 | 3,805 | 3,725 | 3,750 | -20 | -0.5% | 5,600 |
| 2020/02/06 | 3,795 | 3,805 | 3,755 | 3,770 | +60 | +1.6% | 13,900 |
| 2020/02/05 | 3,755 | 3,755 | 3,700 | 3,710 | +25 | +0.7% | 9,000 |
| 2020/02/04 | 3,675 | 3,755 | 3,660 | 3,685 | +15 | +0.4% | 19,300 |
| 2020/02/03 | 3,680 | 3,805 | 3,665 | 3,670 | -285 | -7.2% | 33,800 |
| 2020/01/31 | 3,880 | 3,975 | 3,835 | 3,955 | +95 | +2.5% | 12,100 |
| 2020/01/30 | 3,875 | 3,875 | 3,800 | 3,860 | +45 | +1.2% | 10,400 |
| 2020/01/29 | 3,785 | 3,820 | 3,745 | 3,815 | +60 | +1.6% | 9,700 |
| 2020/01/28 | 3,780 | 3,790 | 3,735 | 3,755 | -35 | -0.9% | 12,300 |
| 2020/01/27 | 3,785 | 3,800 | 3,710 | 3,790 | +5 | +0.1% | 12,600 |
| 2020/01/24 | 3,905 | 3,905 | 3,785 | 3,785 | -105 | -2.7% | 13,800 |
| 2020/01/23 | 3,895 | 3,905 | 3,880 | 3,890 | -5 | -0.1% | 5,400 |
| 2020/01/22 | 3,925 | 3,925 | 3,895 | 3,895 | +15 | +0.4% | 15,100 |
| 2020/01/21 | 3,890 | 3,920 | 3,865 | 3,880 | +60 | +1.6% | 22,300 |
| 2020/01/20 | 3,880 | 3,880 | 3,820 | 3,820 | +10 | +0.3% | 7,700 |
| 2020/01/17 | 3,860 | 3,860 | 3,805 | 3,810 | +5 | +0.1% | 5,000 |
| 2020/01/16 | 3,900 | 3,900 | 3,805 | 3,805 | -95 | -2.4% | 6,600 |
| 2020/01/15 | 3,865 | 3,900 | 3,825 | 3,900 | +70 | +1.8% | 7,700 |
| 2020/01/14 | 3,875 | 3,875 | 3,805 | 3,830 | -35 | -0.9% | 5,600 |
| 2020/01/10 | 3,925 | 3,925 | 3,845 | 3,865 | -40 | -1% | 4,500 |
| 2020/01/09 | 3,875 | 3,915 | 3,840 | 3,905 | +95 | +2.5% | 23,600 |
| 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 |
1351～
1400
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
