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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 3,065 | 3,165 | 3,060 | 3,165 | +100 | +3.3% | 7,100 |
| 2018/08/30 | 3,090 | 3,090 | 3,060 | 3,065 | -15 | -0.5% | 2,500 |
| 2018/08/29 | 3,060 | 3,080 | 3,045 | 3,080 | +45 | +1.5% | 4,000 |
| 2018/08/28 | 3,070 | 3,070 | 3,025 | 3,035 | +10 | +0.3% | 4,100 |
| 2018/08/27 | 3,075 | 3,075 | 2,979 | 3,025 | -15 | -0.5% | 10,500 |
| 2018/08/24 | 3,055 | 3,090 | 3,030 | 3,040 | ±0 | ±0% | 3,500 |
| 2018/08/23 | 3,000 | 3,050 | 3,000 | 3,040 | +40 | +1.3% | 2,600 |
| 2018/08/22 | 3,020 | 3,065 | 2,991 | 3,000 | -10 | -0.3% | 4,500 |
| 2018/08/21 | 3,040 | 3,040 | 3,010 | 3,010 | -20 | -0.7% | 4,900 |
| 2018/08/20 | 3,070 | 3,070 | 3,025 | 3,030 | -60 | -1.9% | 4,800 |
| 2018/08/17 | 3,080 | 3,095 | 3,070 | 3,090 | +30 | +1% | 2,600 |
| 2018/08/16 | 3,115 | 3,135 | 3,060 | 3,060 | -70 | -2.2% | 5,300 |
| 2018/08/15 | 3,120 | 3,160 | 3,120 | 3,130 | -20 | -0.6% | 2,100 |
| 2018/08/14 | 3,120 | 3,170 | 3,120 | 3,150 | +30 | +1% | 2,300 |
| 2018/08/13 | 3,180 | 3,205 | 3,115 | 3,120 | -75 | -2.3% | 4,700 |
| 2018/08/10 | 3,290 | 3,290 | 3,195 | 3,195 | -30 | -0.9% | 10,000 |
| 2018/08/09 | 3,240 | 3,240 | 3,160 | 3,225 | +40 | +1.3% | 3,400 |
| 2018/08/08 | 3,260 | 3,260 | 3,150 | 3,185 | -5 | -0.2% | 7,700 |
| 2018/08/07 | 3,110 | 3,195 | 3,110 | 3,190 | +80 | +2.6% | 3,600 |
| 2018/08/06 | 3,180 | 3,180 | 3,090 | 3,110 | -70 | -2.2% | 9,000 |
| 2018/08/03 | 3,200 | 3,245 | 3,165 | 3,180 | +5 | +0.2% | 5,900 |
| 2018/08/02 | 3,295 | 3,295 | 3,170 | 3,175 | -20 | -0.6% | 7,500 |
| 2018/08/01 | 3,310 | 3,410 | 3,155 | 3,195 | -115 | -3.5% | 12,500 |
| 2018/07/31 | 3,520 | 3,520 | 3,300 | 3,310 | -210 | -6% | 10,300 |
| 2018/07/30 | 3,450 | 3,525 | 3,345 | 3,520 | +85 | +2.5% | 11,500 |
| 2018/07/27 | 3,500 | 3,500 | 3,430 | 3,435 | -60 | -1.7% | 5,600 |
| 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 |
1701～
1750
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
