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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 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 |
| 2010/07/30 | 500 | 500 | 492 | 496 | -4 | -0.8% | 35,000 |
| 2010/07/29 | 502 | 504 | 495 | 500 | -1 | -0.2% | 43,000 |
| 2010/07/28 | 497 | 501 | 497 | 501 | +6 | +1.2% | 31,000 |
| 2010/07/27 | 495 | 495 | 493 | 495 | +4 | +0.8% | 26,000 |
| 2010/07/26 | 488 | 497 | 488 | 491 | +4 | +0.8% | 34,000 |
| 2010/07/23 | 486 | 490 | 486 | 487 | +5 | +1% | 35,000 |
| 2010/07/22 | 476 | 484 | 476 | 482 | -2 | -0.4% | 32,000 |
| 2010/07/21 | 492 | 492 | 473 | 484 | ±0 | ±0% | 27,000 |
| 2010/07/20 | 477 | 484 | 477 | 484 | -9 | -1.8% | 12,000 |
| 2010/07/16 | 497 | 497 | 493 | 493 | -4 | -0.8% | 12,000 |
| 2010/07/15 | 503 | 503 | 497 | 497 | -6 | -1.2% | 18,000 |
| 2010/07/14 | 499 | 505 | 499 | 503 | +9 | +1.8% | 27,000 |
| 2010/07/13 | 502 | 502 | 493 | 494 | -8 | -1.6% | 18,000 |
| 2010/07/12 | 515 | 517 | 498 | 502 | -10 | -2% | 50,000 |
| 2010/07/09 | 513 | 513 | 499 | 512 | -4 | -0.8% | 60,000 |
3651～
3700
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
