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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 3,430 | 3,500 | 3,430 | 3,495 | +100 | +2.9% | 6,000 |
| 2018/07/25 | 3,385 | 3,450 | 3,380 | 3,395 | +10 | +0.3% | 9,800 |
| 2018/07/24 | 3,320 | 3,385 | 3,320 | 3,385 | +45 | +1.3% | 2,900 |
| 2018/07/23 | 3,320 | 3,400 | 3,305 | 3,340 | +40 | +1.2% | 4,500 |
| 2018/07/20 | 3,325 | 3,345 | 3,300 | 3,300 | -80 | -2.4% | 3,100 |
| 2018/07/19 | 3,380 | 3,400 | 3,380 | 3,380 | -45 | -1.3% | 1,600 |
| 2018/07/18 | 3,420 | 3,425 | 3,390 | 3,425 | +50 | +1.5% | 2,500 |
| 2018/07/17 | 3,430 | 3,485 | 3,365 | 3,375 | -5 | -0.1% | 7,100 |
| 2018/07/13 | 3,365 | 3,380 | 3,355 | 3,380 | -10 | -0.3% | 2,000 |
| 2018/07/12 | 3,400 | 3,410 | 3,375 | 3,390 | -35 | -1% | 3,100 |
| 2018/07/11 | 3,465 | 3,465 | 3,410 | 3,425 | -40 | -1.2% | 3,800 |
| 2018/07/10 | 3,570 | 3,570 | 3,465 | 3,465 | +35 | +1% | 26,100 |
| 2018/07/09 | 3,385 | 3,430 | 3,380 | 3,430 | +60 | +1.8% | 15,200 |
| 2018/07/06 | 3,315 | 3,370 | 3,300 | 3,370 | +95 | +2.9% | 13,300 |
| 2018/07/05 | 3,275 | 3,320 | 3,250 | 3,275 | +5 | +0.2% | 6,700 |
| 2018/07/04 | 3,235 | 3,300 | 3,235 | 3,270 | +45 | +1.4% | 8,600 |
| 2018/07/03 | 3,230 | 3,240 | 3,220 | 3,225 | +15 | +0.5% | 5,000 |
| 2018/07/02 | 3,325 | 3,325 | 3,210 | 3,210 | -115 | -3.5% | 7,800 |
| 2018/06/29 | 3,305 | 3,345 | 3,275 | 3,325 | +20 | +0.6% | 5,300 |
| 2018/06/28 | 3,300 | 3,325 | 3,270 | 3,305 | +15 | +0.5% | 8,200 |
| 2018/06/27 | 3,300 | 3,340 | 3,285 | 3,290 | -30 | -0.9% | 9,600 |
| 2018/06/26 | 3,280 | 3,320 | 3,270 | 3,320 | +35 | +1.1% | 3,700 |
| 2018/06/25 | 3,225 | 3,335 | 3,225 | 3,285 | +130 | +4.1% | 13,500 |
| 2018/06/22 | 3,420 | 3,420 | 3,155 | 3,155 | -275 | -8% | 27,400 |
| 2018/06/21 | 3,420 | 3,440 | 3,405 | 3,430 | +10 | +0.3% | 7,200 |
| 2018/06/20 | 3,415 | 3,420 | 3,370 | 3,420 | +40 | +1.2% | 7,900 |
| 2018/06/19 | 3,415 | 3,415 | 3,350 | 3,380 | -20 | -0.6% | 10,200 |
| 2018/06/18 | 3,385 | 3,400 | 3,345 | 3,400 | +45 | +1.3% | 9,300 |
| 2018/06/15 | 3,345 | 3,355 | 3,320 | 3,355 | +15 | +0.4% | 16,600 |
| 2018/06/14 | 3,280 | 3,340 | 3,255 | 3,340 | +30 | +0.9% | 8,400 |
| 2018/06/13 | 3,295 | 3,310 | 3,275 | 3,310 | +45 | +1.4% | 3,000 |
| 2018/06/12 | 3,305 | 3,310 | 3,260 | 3,265 | -30 | -0.9% | 3,300 |
| 2018/06/11 | 3,310 | 3,315 | 3,270 | 3,295 | -10 | -0.3% | 6,500 |
| 2018/06/08 | 3,315 | 3,325 | 3,290 | 3,305 | -75 | -2.2% | 13,100 |
| 2018/06/07 | 3,420 | 3,420 | 3,375 | 3,380 | -5 | -0.1% | 4,700 |
| 2018/06/06 | 3,395 | 3,405 | 3,370 | 3,385 | -55 | -1.6% | 3,900 |
| 2018/06/05 | 3,415 | 3,465 | 3,410 | 3,440 | +25 | +0.7% | 13,600 |
| 2018/06/04 | 3,350 | 3,415 | 3,350 | 3,415 | +85 | +2.6% | 8,300 |
| 2018/06/01 | 3,325 | 3,360 | 3,275 | 3,330 | +5 | +0.2% | 10,000 |
| 2018/05/31 | 3,295 | 3,325 | 3,265 | 3,325 | +100 | +3.1% | 14,000 |
| 2018/05/30 | 3,290 | 3,345 | 3,225 | 3,225 | -125 | -3.7% | 6,400 |
| 2018/05/29 | 3,375 | 3,375 | 3,315 | 3,350 | +10 | +0.3% | 3,900 |
| 2018/05/28 | 3,355 | 3,355 | 3,310 | 3,340 | +5 | +0.1% | 4,900 |
| 2018/05/25 | 3,365 | 3,365 | 3,315 | 3,335 | +5 | +0.2% | 4,200 |
| 2018/05/24 | 3,390 | 3,390 | 3,310 | 3,330 | -35 | -1% | 5,300 |
| 2018/05/23 | 3,320 | 3,370 | 3,320 | 3,365 | -25 | -0.7% | 7,500 |
| 2018/05/22 | 3,365 | 3,390 | 3,345 | 3,390 | +25 | +0.7% | 3,000 |
| 2018/05/21 | 3,390 | 3,405 | 3,360 | 3,365 | -25 | -0.7% | 3,900 |
| 2018/05/18 | 3,415 | 3,415 | 3,360 | 3,390 | -30 | -0.9% | 4,100 |
| 2018/05/17 | 3,385 | 3,420 | 3,365 | 3,420 | +35 | +1% | 3,800 |
1651～
1700
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
