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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 4,930 | 4,945 | 4,890 | 4,935 | +15 | +0.3% | 47,600 |
| 2024/09/02 | 4,935 | 4,935 | 4,860 | 4,920 | +40 | +0.8% | 35,100 |
| 2024/08/30 | 4,900 | 4,950 | 4,860 | 4,880 | +20 | +0.4% | 80,500 |
| 2024/08/29 | 4,885 | 4,950 | 4,860 | 4,860 | -15 | -0.3% | 49,900 |
| 2024/08/28 | 4,880 | 4,905 | 4,820 | 4,875 | -10 | -0.2% | 42,200 |
| 2024/08/27 | 4,825 | 4,885 | 4,795 | 4,885 | +50 | +1% | 43,500 |
| 2024/08/26 | 4,855 | 4,930 | 4,810 | 4,835 | +5 | +0.1% | 52,600 |
| 2024/08/23 | 4,815 | 4,890 | 4,800 | 4,830 | +45 | +0.9% | 39,500 |
| 2024/08/22 | 4,815 | 4,850 | 4,785 | 4,785 | ±0 | ±0% | 38,900 |
| 2024/08/21 | 4,740 | 4,785 | 4,705 | 4,785 | +15 | +0.3% | 43,600 |
| 2024/08/20 | 4,680 | 4,795 | 4,660 | 4,770 | +155 | +3.4% | 62,100 |
| 2024/08/19 | 4,600 | 4,670 | 4,580 | 4,615 | +15 | +0.3% | 25,100 |
| 2024/08/16 | 4,580 | 4,630 | 4,565 | 4,600 | +90 | +2% | 34,100 |
| 2024/08/15 | 4,470 | 4,525 | 4,455 | 4,510 | +40 | +0.9% | 19,300 |
| 2024/08/14 | 4,420 | 4,520 | 4,390 | 4,470 | +50 | +1.1% | 35,000 |
| 2024/08/13 | 4,400 | 4,440 | 4,360 | 4,420 | +90 | +2.1% | 37,500 |
| 2024/08/09 | 4,320 | 4,415 | 4,275 | 4,330 | +90 | +2.1% | 48,200 |
| 2024/08/08 | 4,300 | 4,370 | 4,220 | 4,240 | -60 | -1.4% | 49,700 |
| 2024/08/07 | 4,080 | 4,425 | 4,080 | 4,300 | +170 | +4.1% | 65,500 |
| 2024/08/06 | 3,980 | 4,180 | 3,960 | 4,130 | +425 | +11.5% | 122,800 |
| 2024/08/05 | 3,905 | 3,970 | 3,670 | 3,705 | -545 | -12.8% | 146,000 |
| 2024/08/02 | 4,380 | 4,380 | 4,250 | 4,250 | -210 | -4.7% | 131,400 |
| 2024/08/01 | 4,630 | 4,630 | 4,415 | 4,460 | -540 | -10.8% | 245,700 |
| 2024/07/31 | 4,900 | 5,060 | 4,835 | 5,000 | +115 | +2.4% | 195,900 |
| 2024/07/30 | 4,790 | 4,925 | 4,765 | 4,885 | +105 | +2.2% | 136,500 |
| 2024/07/29 | 4,755 | 4,795 | 4,740 | 4,780 | +65 | +1.4% | 42,700 |
| 2024/07/26 | 4,670 | 4,740 | 4,670 | 4,715 | +45 | +1% | 31,000 |
| 2024/07/25 | 4,700 | 4,730 | 4,630 | 4,670 | -55 | -1.2% | 59,500 |
| 2024/07/24 | 4,825 | 4,825 | 4,725 | 4,725 | -100 | -2.1% | 59,600 |
| 2024/07/23 | 4,790 | 4,850 | 4,770 | 4,825 | +25 | +0.5% | 47,400 |
| 2024/07/22 | 4,930 | 4,930 | 4,785 | 4,800 | -100 | -2% | 108,300 |
| 2024/07/19 | 4,920 | 4,965 | 4,900 | 4,900 | -30 | -0.6% | 84,100 |
| 2024/07/18 | 4,980 | 4,990 | 4,925 | 4,930 | -65 | -1.3% | 96,700 |
| 2024/07/17 | 5,010 | 5,090 | 4,970 | 4,995 | +55 | +1.1% | 185,000 |
| 2024/07/16 | 5,060 | 5,090 | 4,930 | 4,940 | -110 | -2.2% | 704,500 |
| 2024/07/12 | 5,000 | 5,090 | 4,970 | 5,050 | +20 | +0.4% | 85,900 |
| 2024/07/11 | 5,000 | 5,050 | 5,000 | 5,030 | +45 | +0.9% | 65,900 |
| 2024/07/10 | 5,050 | 5,050 | 4,975 | 4,985 | ±0 | ±0% | 102,200 |
| 2024/07/09 | 4,985 | 5,100 | 4,955 | 4,985 | -25 | -0.5% | 316,000 |
| 2024/07/08 | 5,160 | 5,180 | 5,010 | 5,010 | -160 | -3.1% | 239,000 |
| 2024/07/05 | 5,250 | 5,300 | 5,160 | 5,170 | -60 | -1.1% | 124,300 |
| 2024/07/04 | 5,300 | 5,330 | 5,230 | 5,230 | -80 | -1.5% | 111,900 |
| 2024/07/03 | 5,250 | 5,400 | 5,250 | 5,310 | -30 | -0.6% | 142,500 |
| 2024/07/02 | 5,500 | 5,530 | 5,270 | 5,340 | -600 | -10.1% | 311,900 |
| 2024/07/01 | 6,030 | 6,030 | 5,910 | 5,940 | -50 | -0.8% | 6,500 |
| 2024/06/28 | 6,130 | 6,180 | 5,950 | 5,990 | -130 | -2.1% | 10,700 |
| 2024/06/27 | 5,990 | 6,120 | 5,940 | 6,120 | +200 | +3.4% | 16,000 |
| 2024/06/26 | 6,000 | 6,000 | 5,890 | 5,920 | -100 | -1.7% | 18,300 |
| 2024/06/25 | 6,220 | 6,280 | 6,000 | 6,020 | -220 | -3.5% | 47,000 |
| 2024/06/24 | 6,350 | 6,450 | 6,240 | 6,240 | -100 | -1.6% | 28,000 |
201～
250
件表示中 / 3732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 | 123,800円 | +2.2% | +10.7% | 4.20% | 9.58倍 | 0.83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 | 290,200円 | +5.0% | +5.2% | 3.69% | 13.42倍 | 1.43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 |
| 日空調 | 248,700円 | +4.6% | +4.4% | 3.22% | 12.81倍 | 1.57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 | 544,000円 | +13.8% | +14.4% | 3.68% | 10.80倍 | 0.99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 | 106,000円 | +15.3% | +3.1% | 3.68% | 15.38倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
