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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 4,225 | 4,265 | 4,225 | 4,260 | +35 | +0.8% | 9,400 |
| 2023/09/08 | 4,285 | 4,300 | 4,210 | 4,225 | -80 | -1.9% | 24,400 |
| 2023/09/07 | 4,245 | 4,340 | 4,220 | 4,305 | +15 | +0.3% | 41,200 |
| 2023/09/06 | 4,245 | 4,315 | 4,245 | 4,290 | +45 | +1.1% | 9,300 |
| 2023/09/05 | 4,280 | 4,280 | 4,200 | 4,245 | -35 | -0.8% | 16,000 |
| 2023/09/04 | 4,150 | 4,280 | 4,145 | 4,280 | +105 | +2.5% | 19,100 |
| 2023/09/01 | 4,045 | 4,175 | 4,045 | 4,175 | +125 | +3.1% | 22,900 |
| 2023/08/31 | 4,005 | 4,050 | 4,005 | 4,050 | +45 | +1.1% | 13,000 |
| 2023/08/30 | 4,020 | 4,020 | 3,965 | 4,005 | ±0 | ±0% | 9,100 |
| 2023/08/29 | 4,050 | 4,060 | 4,005 | 4,005 | -20 | -0.5% | 20,500 |
| 2023/08/28 | 3,965 | 4,025 | 3,955 | 4,025 | +85 | +2.2% | 11,900 |
| 2023/08/25 | 3,945 | 3,960 | 3,885 | 3,940 | -10 | -0.3% | 9,800 |
| 2023/08/24 | 3,880 | 3,995 | 3,880 | 3,950 | +75 | +1.9% | 29,500 |
| 2023/08/23 | 3,810 | 3,880 | 3,810 | 3,875 | +60 | +1.6% | 9,000 |
| 2023/08/22 | 3,770 | 3,815 | 3,750 | 3,815 | +80 | +2.1% | 9,900 |
| 2023/08/21 | 3,700 | 3,750 | 3,700 | 3,735 | +35 | +0.9% | 6,100 |
| 2023/08/18 | 3,745 | 3,760 | 3,685 | 3,700 | -45 | -1.2% | 11,100 |
| 2023/08/17 | 3,715 | 3,745 | 3,690 | 3,745 | +30 | +0.8% | 13,900 |
| 2023/08/16 | 3,725 | 3,740 | 3,690 | 3,715 | -10 | -0.3% | 4,600 |
| 2023/08/15 | 3,725 | 3,760 | 3,725 | 3,725 | ±0 | ±0% | 3,300 |
| 2023/08/14 | 3,750 | 3,800 | 3,720 | 3,725 | -45 | -1.2% | 6,200 |
| 2023/08/10 | 3,745 | 3,775 | 3,725 | 3,770 | +25 | +0.7% | 7,700 |
| 2023/08/09 | 3,760 | 3,770 | 3,720 | 3,745 | -15 | -0.4% | 5,400 |
| 2023/08/08 | 3,740 | 3,775 | 3,725 | 3,760 | +20 | +0.5% | 5,400 |
| 2023/08/07 | 3,690 | 3,750 | 3,690 | 3,740 | +45 | +1.2% | 6,100 |
| 2023/08/04 | 3,640 | 3,695 | 3,640 | 3,695 | +15 | +0.4% | 9,600 |
| 2023/08/03 | 3,725 | 3,740 | 3,665 | 3,680 | -100 | -2.6% | 12,900 |
| 2023/08/02 | 3,800 | 3,820 | 3,750 | 3,780 | -15 | -0.4% | 11,300 |
| 2023/08/01 | 3,785 | 3,805 | 3,775 | 3,795 | +40 | +1.1% | 14,800 |
| 2023/07/31 | 3,745 | 3,795 | 3,730 | 3,755 | +50 | +1.3% | 22,600 |
| 2023/07/28 | 3,660 | 3,705 | 3,655 | 3,705 | -20 | -0.5% | 20,000 |
| 2023/07/27 | 3,710 | 3,730 | 3,705 | 3,725 | +15 | +0.4% | 13,400 |
| 2023/07/26 | 3,735 | 3,735 | 3,700 | 3,710 | -15 | -0.4% | 4,000 |
| 2023/07/25 | 3,680 | 3,740 | 3,680 | 3,725 | +45 | +1.2% | 13,800 |
| 2023/07/24 | 3,645 | 3,680 | 3,645 | 3,680 | +35 | +1% | 4,100 |
| 2023/07/21 | 3,635 | 3,670 | 3,625 | 3,645 | +40 | +1.1% | 6,200 |
| 2023/07/20 | 3,645 | 3,680 | 3,605 | 3,605 | -40 | -1.1% | 9,500 |
| 2023/07/19 | 3,630 | 3,645 | 3,625 | 3,645 | +45 | +1.3% | 6,000 |
| 2023/07/18 | 3,605 | 3,615 | 3,590 | 3,600 | +30 | +0.8% | 5,100 |
| 2023/07/14 | 3,610 | 3,610 | 3,565 | 3,570 | -30 | -0.8% | 5,500 |
| 2023/07/13 | 3,610 | 3,610 | 3,555 | 3,600 | +10 | +0.3% | 6,100 |
| 2023/07/12 | 3,595 | 3,595 | 3,570 | 3,590 | -5 | -0.1% | 5,300 |
| 2023/07/11 | 3,610 | 3,635 | 3,595 | 3,595 | -10 | -0.3% | 6,600 |
| 2023/07/10 | 3,615 | 3,650 | 3,605 | 3,605 | -10 | -0.3% | 25,500 |
| 2023/07/07 | 3,635 | 3,640 | 3,600 | 3,615 | -40 | -1.1% | 14,700 |
| 2023/07/06 | 3,655 | 3,670 | 3,630 | 3,655 | ±0 | ±0% | 8,200 |
| 2023/07/05 | 3,650 | 3,655 | 3,620 | 3,655 | ±0 | ±0% | 7,600 |
| 2023/07/04 | 3,660 | 3,680 | 3,630 | 3,655 | -5 | -0.1% | 9,000 |
| 2023/07/03 | 3,640 | 3,670 | 3,640 | 3,660 | +65 | +1.8% | 6,200 |
| 2023/06/30 | 3,675 | 3,675 | 3,595 | 3,595 | -65 | -1.8% | 11,200 |
401～
450
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
