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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 894 | 897 | 875 | 878 | -20 | -2.2% | 127,300 |
| 2024/10/24 | 888 | 902 | 878 | 898 | +5 | +0.6% | 178,300 |
| 2024/10/23 | 900 | 905 | 892 | 893 | -17 | -1.9% | 112,800 |
| 2024/10/22 | 929 | 929 | 906 | 910 | -12 | -1.3% | 99,600 |
| 2024/10/21 | 930 | 930 | 920 | 922 | -2 | -0.2% | 88,300 |
| 2024/10/18 | 944 | 948 | 921 | 924 | -15 | -1.6% | 167,800 |
| 2024/10/17 | 945 | 948 | 928 | 939 | ±0 | ±0% | 202,700 |
| 2024/10/16 | 924 | 954 | 923 | 939 | +5 | +0.5% | 298,700 |
| 2024/10/15 | 918 | 946 | 916 | 934 | +22 | +2.4% | 221,600 |
| 2024/10/11 | 910 | 915 | 903 | 912 | +4 | +0.4% | 117,900 |
| 2024/10/10 | 908 | 910 | 896 | 908 | +5 | +0.6% | 104,700 |
| 2024/10/09 | 914 | 914 | 896 | 903 | -4 | -0.4% | 140,200 |
| 2024/10/08 | 905 | 920 | 895 | 907 | -10 | -1.1% | 203,100 |
| 2024/10/07 | 941 | 943 | 916 | 917 | -17 | -1.8% | 195,200 |
| 2024/10/04 | 935 | 947 | 934 | 934 | +1 | +0.1% | 123,100 |
| 2024/10/03 | 942 | 949 | 932 | 933 | +4 | +0.4% | 152,800 |
| 2024/10/02 | 935 | 949 | 926 | 929 | -21 | -2.2% | 172,800 |
| 2024/10/01 | 933 | 962 | 928 | 950 | +20 | +2.2% | 219,400 |
| 2024/09/30 | 926 | 944 | 901 | 930 | -11 | -1.2% | 237,500 |
| 2024/09/27 | 923 | 950 | 910 | 941 | -3,849 | -80.4% | 268,400 |
| 2024/09/26 | 4,755 | 4,815 | 4,700 | 4,790 | +80 | +1.7% | 96,600 |
| 2024/09/25 | 4,800 | 4,800 | 4,660 | 4,710 | -90 | -1.9% | 49,300 |
| 2024/09/24 | 4,830 | 4,855 | 4,785 | 4,800 | +55 | +1.2% | 45,100 |
| 2024/09/20 | 4,890 | 4,890 | 4,745 | 4,745 | -75 | -1.6% | 68,100 |
| 2024/09/19 | 4,860 | 4,910 | 4,805 | 4,820 | -30 | -0.6% | 26,500 |
| 2024/09/18 | 4,850 | 4,900 | 4,805 | 4,850 | +35 | +0.7% | 28,300 |
| 2024/09/17 | 4,810 | 4,870 | 4,735 | 4,815 | +10 | +0.2% | 28,100 |
| 2024/09/13 | 4,865 | 4,885 | 4,790 | 4,805 | -60 | -1.2% | 38,300 |
| 2024/09/12 | 4,885 | 4,970 | 4,845 | 4,865 | +15 | +0.3% | 43,500 |
| 2024/09/11 | 4,830 | 4,895 | 4,795 | 4,850 | -5 | -0.1% | 53,600 |
| 2024/09/10 | 4,935 | 5,010 | 4,810 | 4,855 | -55 | -1.1% | 68,400 |
| 2024/09/09 | 4,830 | 4,910 | 4,785 | 4,910 | +35 | +0.7% | 35,700 |
| 2024/09/06 | 4,935 | 4,960 | 4,830 | 4,875 | -10 | -0.2% | 43,300 |
| 2024/09/05 | 4,835 | 4,975 | 4,805 | 4,885 | +50 | +1% | 47,400 |
| 2024/09/04 | 4,910 | 4,930 | 4,800 | 4,835 | -100 | -2% | 61,400 |
| 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 |
201～
250
件表示中 / 3767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 | 141,800円 | +2.2% | +10.7% | 3.67% | 10.97倍 | 0.96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 |
| 日空調 | 303,500円 | +4.6% | +4.4% | 2.64% | 15.64倍 | 1.99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 | 637,000円 | +13.8% | +14.4% | 3.16% | 12.64倍 | 1.18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 | 112,600円 | +15.3% | +3.1% | 3.46% | 16.36倍 | 1.17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 | 335,000円 | +6.7% | +31.8% | 2.69% | 14.95倍 | 0.85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
