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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 5,400 | 5,490 | 5,360 | 5,440 | +40 | +0.7% | 27,400 |
| 2024/02/07 | 5,220 | 5,410 | 5,220 | 5,400 | +180 | +3.4% | 26,500 |
| 2024/02/06 | 5,130 | 5,230 | 5,130 | 5,220 | +70 | +1.4% | 19,800 |
| 2024/02/05 | 4,915 | 5,160 | 4,905 | 5,150 | +240 | +4.9% | 24,100 |
| 2024/02/02 | 4,935 | 4,945 | 4,860 | 4,910 | -25 | -0.5% | 7,300 |
| 2024/02/01 | 4,920 | 5,000 | 4,865 | 4,935 | +80 | +1.6% | 26,400 |
| 2024/01/31 | 4,700 | 4,855 | 4,665 | 4,855 | +190 | +4.1% | 17,800 |
| 2024/01/30 | 4,700 | 4,735 | 4,655 | 4,665 | +30 | +0.6% | 17,300 |
| 2024/01/29 | 4,580 | 4,650 | 4,580 | 4,635 | +45 | +1% | 8,700 |
| 2024/01/26 | 4,595 | 4,595 | 4,550 | 4,590 | -20 | -0.4% | 7,100 |
| 2024/01/25 | 4,570 | 4,630 | 4,570 | 4,610 | +30 | +0.7% | 8,200 |
| 2024/01/24 | 4,610 | 4,610 | 4,535 | 4,580 | -10 | -0.2% | 6,900 |
| 2024/01/23 | 4,630 | 4,655 | 4,590 | 4,590 | -40 | -0.9% | 3,600 |
| 2024/01/22 | 4,710 | 4,710 | 4,615 | 4,630 | -25 | -0.5% | 6,300 |
| 2024/01/19 | 4,690 | 4,705 | 4,640 | 4,655 | -25 | -0.5% | 10,900 |
| 2024/01/18 | 4,700 | 4,750 | 4,680 | 4,680 | -30 | -0.6% | 7,900 |
| 2024/01/17 | 4,745 | 4,800 | 4,710 | 4,710 | -25 | -0.5% | 9,700 |
| 2024/01/16 | 4,820 | 4,825 | 4,730 | 4,735 | -65 | -1.4% | 8,000 |
| 2024/01/15 | 4,710 | 4,825 | 4,710 | 4,800 | +90 | +1.9% | 16,400 |
| 2024/01/12 | 4,635 | 4,720 | 4,635 | 4,710 | +25 | +0.5% | 9,800 |
| 2024/01/11 | 4,665 | 4,750 | 4,665 | 4,685 | -25 | -0.5% | 8,200 |
| 2024/01/10 | 4,735 | 4,760 | 4,710 | 4,710 | -35 | -0.7% | 11,600 |
| 2024/01/09 | 4,775 | 4,775 | 4,725 | 4,745 | +35 | +0.7% | 10,400 |
| 2024/01/05 | 4,750 | 4,780 | 4,710 | 4,710 | -65 | -1.4% | 20,700 |
| 2024/01/04 | 4,615 | 4,775 | 4,580 | 4,775 | +205 | +4.5% | 23,100 |
| 2023/12/29 | 4,545 | 4,580 | 4,535 | 4,570 | +40 | +0.9% | 13,200 |
| 2023/12/28 | 4,470 | 4,530 | 4,470 | 4,530 | +60 | +1.3% | 13,800 |
| 2023/12/27 | 4,400 | 4,470 | 4,400 | 4,470 | +75 | +1.7% | 11,700 |
| 2023/12/26 | 4,340 | 4,400 | 4,340 | 4,395 | +75 | +1.7% | 8,100 |
| 2023/12/25 | 4,360 | 4,360 | 4,305 | 4,320 | ±0 | ±0% | 4,300 |
| 2023/12/22 | 4,290 | 4,335 | 4,285 | 4,320 | +45 | +1.1% | 5,800 |
| 2023/12/21 | 4,350 | 4,350 | 4,270 | 4,275 | -75 | -1.7% | 7,200 |
| 2023/12/20 | 4,320 | 4,360 | 4,315 | 4,350 | +25 | +0.6% | 8,300 |
| 2023/12/19 | 4,300 | 4,325 | 4,230 | 4,325 | +45 | +1.1% | 8,900 |
| 2023/12/18 | 4,290 | 4,290 | 4,200 | 4,280 | -40 | -0.9% | 10,800 |
| 2023/12/15 | 4,345 | 4,380 | 4,310 | 4,320 | -25 | -0.6% | 14,500 |
| 2023/12/14 | 4,405 | 4,415 | 4,320 | 4,345 | -65 | -1.5% | 10,900 |
| 2023/12/13 | 4,395 | 4,435 | 4,390 | 4,410 | +35 | +0.8% | 12,300 |
| 2023/12/12 | 4,390 | 4,435 | 4,355 | 4,375 | +5 | +0.1% | 18,200 |
| 2023/12/11 | 4,305 | 4,370 | 4,280 | 4,370 | +135 | +3.2% | 26,800 |
| 2023/12/08 | 4,270 | 4,295 | 4,185 | 4,235 | -45 | -1.1% | 19,000 |
| 2023/12/07 | 4,270 | 4,280 | 4,245 | 4,280 | +10 | +0.2% | 8,700 |
| 2023/12/06 | 4,175 | 4,295 | 4,165 | 4,270 | +95 | +2.3% | 16,100 |
| 2023/12/05 | 4,165 | 4,235 | 4,165 | 4,175 | -30 | -0.7% | 19,000 |
| 2023/12/04 | 4,195 | 4,215 | 4,160 | 4,205 | -5 | -0.1% | 7,000 |
| 2023/12/01 | 4,220 | 4,230 | 4,185 | 4,210 | -35 | -0.8% | 9,700 |
| 2023/11/30 | 4,120 | 4,265 | 4,110 | 4,245 | +135 | +3.3% | 18,800 |
| 2023/11/29 | 4,095 | 4,130 | 4,040 | 4,110 | +5 | +0.1% | 13,800 |
| 2023/11/28 | 4,055 | 4,110 | 4,030 | 4,105 | +50 | +1.2% | 9,600 |
| 2023/11/27 | 4,080 | 4,080 | 4,040 | 4,055 | -25 | -0.6% | 4,000 |
301～
350
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
