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 |
|---|---|---|---|---|---|---|---|
| 2010/10/13 | 448 | 448 | 427 | 437 | -11 | -2.5% | 43,000 |
| 2010/10/12 | 463 | 463 | 448 | 448 | -8 | -1.8% | 29,000 |
| 2010/10/08 | 454 | 459 | 453 | 456 | ±0 | ±0% | 30,000 |
| 2010/10/07 | 456 | 464 | 452 | 456 | ±0 | ±0% | 21,000 |
| 2010/10/06 | 454 | 457 | 452 | 456 | +2 | +0.4% | 22,000 |
| 2010/10/05 | 448 | 460 | 448 | 454 | -10 | -2.2% | 64,000 |
| 2010/10/04 | 464 | 465 | 463 | 464 | +4 | +0.9% | 20,000 |
| 2010/10/01 | 469 | 469 | 459 | 460 | -1 | -0.2% | 33,000 |
| 2010/09/30 | 469 | 470 | 461 | 461 | -5 | -1.1% | 17,000 |
| 2010/09/29 | 461 | 472 | 460 | 466 | +5 | +1.1% | 44,000 |
| 2010/09/28 | 459 | 462 | 459 | 461 | +4 | +0.9% | 46,000 |
| 2010/09/27 | 452 | 457 | 452 | 457 | -3 | -0.7% | 26,000 |
| 2010/09/24 | 458 | 463 | 457 | 460 | +1 | +0.2% | 19,000 |
| 2010/09/22 | 459 | 460 | 459 | 459 | -1 | -0.2% | 16,000 |
| 2010/09/21 | 472 | 472 | 456 | 460 | ±0 | ±0% | 23,000 |
| 2010/09/17 | 460 | 468 | 459 | 460 | +1 | +0.2% | 19,000 |
| 2010/09/16 | 463 | 470 | 458 | 459 | -2 | -0.4% | 12,000 |
| 2010/09/15 | 454 | 465 | 454 | 461 | +4 | +0.9% | 47,000 |
| 2010/09/14 | 458 | 460 | 455 | 457 | -1 | -0.2% | 35,000 |
| 2010/09/13 | 458 | 460 | 455 | 458 | +1 | +0.2% | 17,000 |
| 2010/09/10 | 453 | 458 | 449 | 457 | -4 | -0.9% | 78,000 |
| 2010/09/09 | 463 | 463 | 447 | 461 | -2 | -0.4% | 60,000 |
| 2010/09/08 | 467 | 467 | 463 | 463 | -7 | -1.5% | 13,000 |
| 2010/09/07 | 467 | 472 | 467 | 470 | ±0 | ±0% | 6,000 |
| 2010/09/06 | 470 | 471 | 466 | 470 | +5 | +1.1% | 17,000 |
| 2010/09/03 | 460 | 465 | 460 | 465 | +5 | +1.1% | 18,000 |
| 2010/09/02 | 460 | 461 | 457 | 460 | +2 | +0.4% | 16,000 |
| 2010/09/01 | 458 | 462 | 455 | 458 | +3 | +0.7% | 23,000 |
| 2010/08/31 | 459 | 460 | 455 | 455 | -10 | -2.2% | 16,000 |
| 2010/08/30 | 462 | 471 | 460 | 465 | +5 | +1.1% | 21,000 |
| 2010/08/27 | 456 | 465 | 455 | 460 | +3 | +0.7% | 48,000 |
| 2010/08/26 | 464 | 464 | 444 | 457 | +1 | +0.2% | 51,000 |
| 2010/08/25 | 463 | 463 | 453 | 456 | -5 | -1.1% | 57,000 |
| 2010/08/24 | 458 | 461 | 457 | 461 | +1 | +0.2% | 22,000 |
| 2010/08/23 | 465 | 465 | 455 | 460 | -2 | -0.4% | 16,000 |
| 2010/08/20 | 465 | 465 | 457 | 462 | -4 | -0.9% | 25,000 |
| 2010/08/19 | 464 | 466 | 461 | 466 | +1 | +0.2% | 29,000 |
| 2010/08/18 | 465 | 465 | 459 | 465 | +1 | +0.2% | 21,000 |
| 2010/08/17 | 467 | 467 | 464 | 464 | -2 | -0.4% | 10,000 |
| 2010/08/16 | 461 | 469 | 453 | 466 | +1 | +0.2% | 20,000 |
| 2010/08/13 | 463 | 466 | 462 | 465 | ±0 | ±0% | 32,000 |
| 2010/08/12 | 465 | 467 | 464 | 465 | -7 | -1.5% | 34,000 |
| 2010/08/11 | 473 | 474 | 463 | 472 | -17 | -3.5% | 63,000 |
| 2010/08/10 | 492 | 492 | 488 | 489 | -3 | -0.6% | 36,000 |
| 2010/08/09 | 495 | 495 | 491 | 492 | -3 | -0.6% | 23,000 |
| 2010/08/06 | 495 | 495 | 492 | 495 | +5 | +1% | 27,000 |
| 2010/08/05 | 487 | 490 | 487 | 490 | +1 | +0.2% | 9,000 |
| 2010/08/04 | 495 | 495 | 480 | 489 | -8 | -1.6% | 26,000 |
| 2010/08/03 | 495 | 499 | 494 | 497 | +2 | +0.4% | 13,000 |
| 2010/08/02 | 490 | 498 | 490 | 495 | -1 | -0.2% | 18,000 |
3601～
3650
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
