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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 3,110 | 3,155 | 3,100 | 3,135 | +55 | +1.8% | 5,100 |
| 2018/02/19 | 3,025 | 3,110 | 3,025 | 3,080 | +106 | +3.6% | 5,300 |
| 2018/02/16 | 2,961 | 3,005 | 2,961 | 2,974 | +7 | +0.2% | 5,600 |
| 2018/02/15 | 3,010 | 3,040 | 2,967 | 2,967 | -9 | -0.3% | 6,400 |
| 2018/02/14 | 3,005 | 3,010 | 2,962 | 2,976 | -39 | -1.3% | 10,200 |
| 2018/02/13 | 3,105 | 3,110 | 3,005 | 3,015 | -20 | -0.7% | 15,800 |
| 2018/02/09 | 3,040 | 3,040 | 3,010 | 3,035 | -25 | -0.8% | 11,600 |
| 2018/02/08 | 3,080 | 3,135 | 3,055 | 3,060 | -10 | -0.3% | 9,800 |
| 2018/02/07 | 3,090 | 3,175 | 3,065 | 3,070 | +35 | +1.2% | 8,900 |
| 2018/02/06 | 3,170 | 3,190 | 3,020 | 3,035 | -165 | -5.2% | 17,700 |
| 2018/02/05 | 3,260 | 3,260 | 3,190 | 3,200 | -65 | -2% | 7,600 |
| 2018/02/02 | 3,280 | 3,290 | 3,260 | 3,265 | -15 | -0.5% | 5,500 |
| 2018/02/01 | 3,275 | 3,295 | 3,250 | 3,280 | +5 | +0.2% | 6,600 |
| 2018/01/31 | 3,375 | 3,400 | 3,265 | 3,275 | -100 | -3% | 10,800 |
| 2018/01/30 | 3,375 | 3,410 | 3,315 | 3,375 | -25 | -0.7% | 6,600 |
| 2018/01/29 | 3,405 | 3,425 | 3,385 | 3,400 | +10 | +0.3% | 6,800 |
| 2018/01/26 | 3,400 | 3,400 | 3,355 | 3,390 | +50 | +1.5% | 9,500 |
| 2018/01/25 | 3,415 | 3,415 | 3,335 | 3,340 | -45 | -1.3% | 8,200 |
| 2018/01/24 | 3,365 | 3,400 | 3,345 | 3,385 | +15 | +0.4% | 8,800 |
| 2018/01/23 | 3,360 | 3,395 | 3,360 | 3,370 | +10 | +0.3% | 3,800 |
| 2018/01/22 | 3,395 | 3,395 | 3,340 | 3,360 | +5 | +0.1% | 6,100 |
| 2018/01/19 | 3,340 | 3,390 | 3,340 | 3,355 | ±0 | ±0% | 3,100 |
| 2018/01/18 | 3,350 | 3,380 | 3,335 | 3,355 | -10 | -0.3% | 10,200 |
| 2018/01/17 | 3,370 | 3,380 | 3,345 | 3,365 | -5 | -0.1% | 7,100 |
| 2018/01/16 | 3,370 | 3,385 | 3,355 | 3,370 | ±0 | ±0% | 6,000 |
| 2018/01/15 | 3,415 | 3,415 | 3,360 | 3,370 | ±0 | ±0% | 6,500 |
| 2018/01/12 | 3,365 | 3,385 | 3,360 | 3,370 | -10 | -0.3% | 8,900 |
| 2018/01/11 | 3,395 | 3,425 | 3,370 | 3,380 | -55 | -1.6% | 4,700 |
| 2018/01/10 | 3,480 | 3,480 | 3,430 | 3,435 | -15 | -0.4% | 5,000 |
| 2018/01/09 | 3,490 | 3,490 | 3,425 | 3,450 | ±0 | ±0% | 4,700 |
| 2018/01/05 | 3,470 | 3,470 | 3,435 | 3,450 | +20 | +0.6% | 7,500 |
| 2018/01/04 | 3,480 | 3,480 | 3,395 | 3,430 | +10 | +0.3% | 6,700 |
| 2017/12/29 | 3,350 | 3,425 | 3,350 | 3,420 | +105 | +3.2% | 10,900 |
| 2017/12/28 | 3,365 | 3,365 | 3,295 | 3,315 | -30 | -0.9% | 4,500 |
| 2017/12/27 | 3,325 | 3,355 | 3,315 | 3,345 | +35 | +1.1% | 7,200 |
| 2017/12/26 | 3,315 | 3,320 | 3,305 | 3,310 | -5 | -0.2% | 4,000 |
| 2017/12/25 | 3,355 | 3,355 | 3,305 | 3,315 | -30 | -0.9% | 3,300 |
| 2017/12/22 | 3,335 | 3,345 | 3,320 | 3,345 | +10 | +0.3% | 5,800 |
| 2017/12/21 | 3,320 | 3,340 | 3,300 | 3,335 | +10 | +0.3% | 6,500 |
| 2017/12/20 | 3,350 | 3,350 | 3,295 | 3,325 | ±0 | ±0% | 8,800 |
| 2017/12/19 | 3,330 | 3,330 | 3,280 | 3,325 | +10 | +0.3% | 9,100 |
| 2017/12/18 | 3,310 | 3,330 | 3,295 | 3,315 | +20 | +0.6% | 8,800 |
| 2017/12/15 | 3,290 | 3,305 | 3,260 | 3,295 | +50 | +1.5% | 14,300 |
| 2017/12/14 | 3,220 | 3,245 | 3,185 | 3,245 | +45 | +1.4% | 5,600 |
| 2017/12/13 | 3,220 | 3,230 | 3,195 | 3,200 | -30 | -0.9% | 6,500 |
| 2017/12/12 | 3,245 | 3,265 | 3,220 | 3,230 | -20 | -0.6% | 6,000 |
| 2017/12/11 | 3,300 | 3,300 | 3,220 | 3,250 | +10 | +0.3% | 15,600 |
| 2017/12/08 | 3,250 | 3,280 | 3,215 | 3,240 | -30 | -0.9% | 15,400 |
| 2017/12/07 | 3,280 | 3,280 | 3,240 | 3,270 | +20 | +0.6% | 16,000 |
| 2017/12/06 | 3,280 | 3,300 | 3,250 | 3,250 | -35 | -1.1% | 7,600 |
1801～
1850
件表示中 / 3735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 | 123,700円 | +2.2% | +10.7% | 4.20% | 9.57倍 | 0.84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 | 292,900円 | +5.0% | +5.2% | 3.65% | 13.54倍 | 1.46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 | 555,000円 | +13.8% | +14.4% | 3.60% | 11.01倍 | 1.03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 |
| 日空調 | 242,600円 | +4.6% | +4.4% | 3.30% | 12.49倍 | 1.59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 |
| 日道路 | 250,700円 | +1.7% | -6.3% | 0.00% | 18.06倍 | 1.05倍 |
|
道路舗装大手。官庁工事で実績。民間を育成。親会社の清水建設がＴＯＢ、完全子会社化を企図 |
市場注目の銘柄
チャート関連のコラム
