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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 3,230 | 3,305 | 3,230 | 3,285 | +35 | +1.1% | 8,900 |
| 2017/12/04 | 3,275 | 3,275 | 3,240 | 3,250 | +5 | +0.2% | 3,600 |
| 2017/12/01 | 3,250 | 3,270 | 3,235 | 3,245 | -5 | -0.2% | 5,100 |
| 2017/11/30 | 3,290 | 3,290 | 3,245 | 3,250 | -15 | -0.5% | 10,500 |
| 2017/11/29 | 3,285 | 3,285 | 3,240 | 3,265 | +45 | +1.4% | 10,700 |
| 2017/11/28 | 3,270 | 3,285 | 3,205 | 3,220 | ±0 | ±0% | 5,000 |
| 2017/11/27 | 3,240 | 3,250 | 3,220 | 3,220 | -30 | -0.9% | 2,900 |
| 2017/11/24 | 3,290 | 3,290 | 3,225 | 3,250 | -10 | -0.3% | 3,900 |
| 2017/11/22 | 3,235 | 3,265 | 3,230 | 3,260 | +30 | +0.9% | 3,500 |
| 2017/11/21 | 3,275 | 3,285 | 3,220 | 3,230 | +15 | +0.5% | 5,300 |
| 2017/11/20 | 3,165 | 3,250 | 3,165 | 3,215 | +25 | +0.8% | 8,400 |
| 2017/11/17 | 3,200 | 3,220 | 3,170 | 3,190 | +15 | +0.5% | 13,000 |
| 2017/11/16 | 3,190 | 3,225 | 3,165 | 3,175 | -15 | -0.5% | 6,900 |
| 2017/11/15 | 3,270 | 3,270 | 3,170 | 3,190 | -80 | -2.4% | 8,400 |
| 2017/11/14 | 3,285 | 3,295 | 3,255 | 3,270 | -50 | -1.5% | 6,500 |
| 2017/11/13 | 3,315 | 3,340 | 3,295 | 3,320 | -10 | -0.3% | 6,700 |
| 2017/11/10 | 3,360 | 3,375 | 3,310 | 3,330 | -60 | -1.8% | 8,100 |
| 2017/11/09 | 3,380 | 3,420 | 3,330 | 3,390 | +20 | +0.6% | 11,000 |
| 2017/11/08 | 3,325 | 3,370 | 3,285 | 3,370 | +5 | +0.1% | 8,500 |
| 2017/11/07 | 3,360 | 3,370 | 3,315 | 3,365 | +5 | +0.1% | 6,000 |
| 2017/11/06 | 3,345 | 3,365 | 3,340 | 3,360 | -5 | -0.1% | 3,700 |
| 2017/11/02 | 3,365 | 3,365 | 3,310 | 3,365 | +20 | +0.6% | 4,800 |
| 2017/11/01 | 3,310 | 3,345 | 3,310 | 3,345 | +40 | +1.2% | 8,400 |
| 2017/10/31 | 3,430 | 3,430 | 3,300 | 3,305 | -75 | -2.2% | 14,000 |
| 2017/10/30 | 3,435 | 3,435 | 3,310 | 3,380 | -90 | -2.6% | 20,100 |
| 2017/10/27 | 3,480 | 3,500 | 3,420 | 3,470 | +40 | +1.2% | 9,400 |
| 2017/10/26 | 3,440 | 3,445 | 3,400 | 3,430 | +50 | +1.5% | 4,900 |
| 2017/10/25 | 3,450 | 3,450 | 3,365 | 3,380 | -45 | -1.3% | 6,900 |
| 2017/10/24 | 3,425 | 3,440 | 3,380 | 3,425 | -5 | -0.1% | 10,900 |
| 2017/10/23 | 3,460 | 3,460 | 3,405 | 3,430 | +40 | +1.2% | 5,000 |
| 2017/10/20 | 3,385 | 3,395 | 3,345 | 3,390 | -15 | -0.4% | 6,900 |
| 2017/10/19 | 3,460 | 3,460 | 3,385 | 3,405 | -55 | -1.6% | 4,700 |
| 2017/10/18 | 3,500 | 3,500 | 3,420 | 3,460 | +10 | +0.3% | 4,300 |
| 2017/10/17 | 3,440 | 3,505 | 3,435 | 3,450 | -30 | -0.9% | 7,400 |
| 2017/10/16 | 3,465 | 3,510 | 3,340 | 3,480 | +55 | +1.6% | 14,500 |
| 2017/10/13 | 3,355 | 3,450 | 3,355 | 3,425 | +50 | +1.5% | 11,600 |
| 2017/10/12 | 3,355 | 3,375 | 3,345 | 3,375 | ±0 | ±0% | 4,500 |
| 2017/10/11 | 3,350 | 3,385 | 3,330 | 3,375 | +15 | +0.4% | 7,100 |
| 2017/10/10 | 3,385 | 3,385 | 3,340 | 3,360 | +10 | +0.3% | 9,000 |
| 2017/10/06 | 3,325 | 3,380 | 3,310 | 3,350 | +15 | +0.4% | 9,900 |
| 2017/10/05 | 3,335 | 3,365 | 3,305 | 3,335 | -45 | -1.3% | 8,800 |
| 2017/10/04 | 3,375 | 3,415 | 3,340 | 3,380 | -30 | -0.9% | 5,300 |
| 2017/10/03 | 3,385 | 3,420 | 3,330 | 3,410 | +25 | +0.7% | 8,300 |
| 2017/10/02 | 3,410 | 3,430 | 3,340 | 3,385 | +25 | +0.7% | 6,100 |
| 2017/09/29 | 3,375 | 3,400 | 3,340 | 3,360 | -110 | -3.2% | 18,300 |
| 2017/09/28 | 3,425 | 3,475 | 3,340 | 3,470 | +30 | +0.9% | 16,100 |
| 2017/09/27 | 3,355 | 3,450 | 3,355 | 3,440 | +2,749 | +397.8% | 6,100 |
| 2017/09/26 | 676 | 691 | 676 | 691 | +14 | +2.1% | 42,000 |
| 2017/09/25 | 692 | 692 | 671 | 677 | -5 | -0.7% | 47,000 |
| 2017/09/22 | 680 | 682 | 660 | 682 | +6 | +0.9% | 39,000 |
1851～
1900
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
