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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 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 |
| 2024/06/21 | 6,310 | 6,360 | 6,220 | 6,340 | +110 | +1.8% | 39,600 |
| 2024/06/20 | 6,200 | 6,230 | 6,140 | 6,230 | +80 | +1.3% | 22,200 |
| 2024/06/19 | 6,000 | 6,160 | 5,990 | 6,150 | +210 | +3.5% | 21,600 |
| 2024/06/18 | 5,950 | 5,980 | 5,860 | 5,940 | +40 | +0.7% | 13,100 |
| 2024/06/17 | 5,910 | 5,930 | 5,780 | 5,900 | -50 | -0.8% | 11,900 |
| 2024/06/14 | 5,690 | 5,950 | 5,690 | 5,950 | +260 | +4.6% | 19,700 |
| 2024/06/13 | 5,780 | 5,820 | 5,690 | 5,690 | -90 | -1.6% | 10,800 |
| 2024/06/12 | 5,730 | 5,860 | 5,730 | 5,780 | +50 | +0.9% | 12,000 |
| 2024/06/11 | 5,670 | 5,770 | 5,670 | 5,730 | +30 | +0.5% | 8,400 |
| 2024/06/10 | 5,510 | 5,710 | 5,510 | 5,700 | +190 | +3.4% | 16,200 |
| 2024/06/07 | 5,550 | 5,550 | 5,480 | 5,510 | -20 | -0.4% | 5,300 |
| 2024/06/06 | 5,640 | 5,640 | 5,470 | 5,530 | -50 | -0.9% | 11,700 |
| 2024/06/05 | 5,540 | 5,620 | 5,480 | 5,580 | +40 | +0.7% | 16,600 |
| 2024/06/04 | 5,600 | 5,640 | 5,540 | 5,540 | -80 | -1.4% | 23,000 |
| 2024/06/03 | 5,580 | 5,710 | 5,500 | 5,620 | -260 | -4.4% | 54,600 |
| 2024/05/31 | 5,340 | 5,880 | 5,250 | 5,880 | +750 | +14.6% | 118,600 |
| 2024/05/30 | 5,090 | 5,130 | 5,040 | 5,130 | +40 | +0.8% | 7,700 |
| 2024/05/29 | 5,200 | 5,200 | 5,070 | 5,090 | -70 | -1.4% | 7,500 |
| 2024/05/28 | 5,160 | 5,210 | 5,100 | 5,160 | ±0 | ±0% | 11,000 |
| 2024/05/27 | 5,110 | 5,160 | 5,090 | 5,160 | +70 | +1.4% | 6,100 |
| 2024/05/24 | 5,120 | 5,150 | 5,090 | 5,090 | -70 | -1.4% | 9,500 |
| 2024/05/23 | 5,160 | 5,180 | 5,090 | 5,160 | +40 | +0.8% | 8,600 |
| 2024/05/22 | 5,140 | 5,230 | 5,110 | 5,120 | -20 | -0.4% | 10,300 |
| 2024/05/21 | 5,180 | 5,190 | 5,090 | 5,140 | -40 | -0.8% | 12,700 |
| 2024/05/20 | 5,100 | 5,220 | 5,100 | 5,180 | +80 | +1.6% | 8,100 |
| 2024/05/17 | 5,100 | 5,120 | 5,050 | 5,100 | -20 | -0.4% | 11,700 |
| 2024/05/16 | 5,120 | 5,130 | 5,070 | 5,120 | ±0 | ±0% | 8,200 |
| 2024/05/15 | 5,160 | 5,180 | 5,090 | 5,120 | -40 | -0.8% | 5,500 |
| 2024/05/14 | 5,180 | 5,190 | 5,020 | 5,160 | -30 | -0.6% | 11,000 |
| 2024/05/13 | 5,240 | 5,240 | 5,160 | 5,190 | -70 | -1.3% | 6,700 |
| 2024/05/10 | 5,220 | 5,280 | 5,180 | 5,260 | +10 | +0.2% | 11,700 |
| 2024/05/09 | 5,230 | 5,250 | 5,200 | 5,250 | +70 | +1.4% | 6,700 |
| 2024/05/08 | 5,270 | 5,270 | 5,180 | 5,180 | -110 | -2.1% | 12,400 |
| 2024/05/07 | 5,340 | 5,340 | 5,210 | 5,290 | +50 | +1% | 11,100 |
| 2024/05/02 | 5,180 | 5,320 | 5,160 | 5,240 | +110 | +2.1% | 20,200 |
| 2024/05/01 | 5,390 | 5,390 | 5,120 | 5,130 | -290 | -5.4% | 32,800 |
| 2024/04/30 | 5,270 | 5,470 | 5,230 | 5,420 | -250 | -4.4% | 28,000 |
| 2024/04/26 | 5,330 | 5,680 | 5,260 | 5,670 | +350 | +6.6% | 23,800 |
| 2024/04/25 | 5,490 | 5,490 | 5,300 | 5,320 | -170 | -3.1% | 6,800 |
| 2024/04/24 | 5,470 | 5,550 | 5,400 | 5,490 | +100 | +1.9% | 5,800 |
201～
250
件表示中 / 3692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 | 112,400円 | +2.2% | +10.7% | 4.63% | 8.69倍 | 0.76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 |
| タマホーム | 390,000円 | -16.4% | -69.7% | 5.00% | 80.75倍 | 3.66倍 |
|
ローコスト系の注文住宅会社。首都圏郊外や地方を中心に展開。分譲住宅やオフィス区分販売も |
| 東鉄工 | 314,000円 | +12.8% | +18.1% | 3.18% | 10.81倍 | 0.97倍 |
|
線路の維持補修など鉄道工事に強いゼネコン。ＪＲ東関連が大半。ＤＯＥ３％以上で累進配当 |
| 日空調 | 216,600円 | +7.5% | +21.3% | 3.69% | 10.23倍 | 1.48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 | 487,500円 | +7.5% | +23.3% | 3.59% | 10.63倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
