東鉄工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,135 | 3,200 | 3,115 | 3,185 | +40 | +1.3% | 52,100 |
| 2024/11/21 | 3,115 | 3,160 | 3,115 | 3,145 | +30 | +1% | 47,600 |
| 2024/11/20 | 3,140 | 3,160 | 3,105 | 3,115 | -30 | -1% | 50,900 |
| 2024/11/19 | 3,150 | 3,185 | 3,140 | 3,145 | -5 | -0.2% | 36,800 |
| 2024/11/18 | 3,140 | 3,190 | 3,140 | 3,150 | -5 | -0.2% | 51,300 |
| 2024/11/15 | 3,155 | 3,185 | 3,140 | 3,155 | ±0 | ±0% | 54,600 |
| 2024/11/14 | 3,160 | 3,185 | 3,135 | 3,155 | -20 | -0.6% | 94,600 |
| 2024/11/13 | 3,220 | 3,230 | 3,170 | 3,175 | -30 | -0.9% | 87,400 |
| 2024/11/12 | 3,190 | 3,225 | 3,180 | 3,205 | +45 | +1.4% | 69,300 |
| 2024/11/11 | 3,190 | 3,190 | 3,125 | 3,160 | -55 | -1.7% | 99,600 |
| 2024/11/08 | 3,295 | 3,365 | 3,215 | 3,215 | -10 | -0.3% | 147,600 |
| 2024/11/07 | 3,220 | 3,295 | 3,200 | 3,225 | +15 | +0.5% | 87,600 |
| 2024/11/06 | 3,225 | 3,245 | 3,200 | 3,210 | -20 | -0.6% | 69,900 |
| 2024/11/05 | 3,250 | 3,260 | 3,215 | 3,230 | -15 | -0.5% | 26,700 |
| 2024/11/01 | 3,280 | 3,305 | 3,245 | 3,245 | -55 | -1.7% | 39,200 |
| 2024/10/31 | 3,285 | 3,315 | 3,275 | 3,300 | +15 | +0.5% | 52,200 |
| 2024/10/30 | 3,245 | 3,285 | 3,225 | 3,285 | +30 | +0.9% | 329,800 |
| 2024/10/29 | 3,230 | 3,255 | 3,200 | 3,255 | +20 | +0.6% | 49,400 |
| 2024/10/28 | 3,245 | 3,275 | 3,220 | 3,235 | -10 | -0.3% | 29,200 |
| 2024/10/25 | 3,255 | 3,265 | 3,230 | 3,245 | ±0 | ±0% | 48,800 |
| 2024/10/24 | 3,220 | 3,255 | 3,190 | 3,245 | ±0 | ±0% | 52,400 |
| 2024/10/23 | 3,260 | 3,265 | 3,220 | 3,245 | -25 | -0.8% | 62,700 |
| 2024/10/22 | 3,310 | 3,315 | 3,255 | 3,270 | -15 | -0.5% | 60,500 |
| 2024/10/21 | 3,290 | 3,300 | 3,260 | 3,285 | -5 | -0.2% | 40,900 |
| 2024/10/18 | 3,290 | 3,310 | 3,250 | 3,290 | ±0 | ±0% | 48,000 |
| 2024/10/17 | 3,330 | 3,330 | 3,280 | 3,290 | -35 | -1.1% | 59,400 |
| 2024/10/16 | 3,350 | 3,395 | 3,325 | 3,325 | -55 | -1.6% | 57,900 |
| 2024/10/15 | 3,345 | 3,390 | 3,325 | 3,380 | +45 | +1.3% | 67,100 |
| 2024/10/11 | 3,350 | 3,380 | 3,325 | 3,335 | -30 | -0.9% | 74,800 |
| 2024/10/10 | 3,390 | 3,390 | 3,335 | 3,365 | -25 | -0.7% | 59,600 |
| 2024/10/09 | 3,440 | 3,440 | 3,380 | 3,390 | -25 | -0.7% | 82,200 |
| 2024/10/08 | 3,420 | 3,445 | 3,400 | 3,415 | -35 | -1% | 55,700 |
| 2024/10/07 | 3,450 | 3,465 | 3,420 | 3,450 | +55 | +1.6% | 49,300 |
| 2024/10/04 | 3,410 | 3,440 | 3,395 | 3,395 | -5 | -0.1% | 46,600 |
| 2024/10/03 | 3,450 | 3,455 | 3,400 | 3,400 | +10 | +0.3% | 37,500 |
| 2024/10/02 | 3,460 | 3,460 | 3,380 | 3,390 | -80 | -2.3% | 49,800 |
| 2024/10/01 | 3,450 | 3,475 | 3,440 | 3,470 | +60 | +1.8% | 44,700 |
| 2024/09/30 | 3,380 | 3,450 | 3,360 | 3,410 | -45 | -1.3% | 73,200 |
| 2024/09/27 | 3,425 | 3,470 | 3,415 | 3,455 | -20 | -0.6% | 56,500 |
| 2024/09/26 | 3,435 | 3,495 | 3,420 | 3,475 | +65 | +1.9% | 82,300 |
| 2024/09/25 | 3,410 | 3,430 | 3,370 | 3,410 | -5 | -0.1% | 79,900 |
| 2024/09/24 | 3,450 | 3,450 | 3,405 | 3,415 | +5 | +0.1% | 45,700 |
| 2024/09/20 | 3,420 | 3,445 | 3,395 | 3,410 | -15 | -0.4% | 108,700 |
| 2024/09/19 | 3,460 | 3,465 | 3,410 | 3,425 | +5 | +0.1% | 69,400 |
| 2024/09/18 | 3,435 | 3,435 | 3,405 | 3,420 | +25 | +0.7% | 55,900 |
| 2024/09/17 | 3,400 | 3,410 | 3,360 | 3,395 | +5 | +0.1% | 51,900 |
| 2024/09/13 | 3,385 | 3,400 | 3,375 | 3,390 | -10 | -0.3% | 44,800 |
| 2024/09/12 | 3,395 | 3,470 | 3,385 | 3,400 | +20 | +0.6% | 41,200 |
| 2024/09/11 | 3,440 | 3,440 | 3,365 | 3,380 | -40 | -1.2% | 40,500 |
| 2024/09/10 | 3,440 | 3,460 | 3,410 | 3,420 | -20 | -0.6% | 29,300 |
1～
50
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「東鉄工」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 |
|---|---|---|---|---|---|---|---|---|
| 東鉄工 | 318,500円 | +12.8% | +18.1% | 3.14% | 10.97倍 | 0.98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 |
| 東建コーポ | 1,092,000円 | +5.8% | +8.1% | 2.47% | 15.13倍 | 1.21倍 |
|
地主に賃貸住宅経営提案し施工から管理、仲介まで一貫化。住宅設備子会社を傘下に持つ |
| 東洋建 | 129,700円 | -2.6% | +10.4% | 6.17% | 16.03倍 | 1.69倍 |
|
海上土木の大手。フィリピン、ケニアに強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
| 日本電設 | 181,000円 | +5.7% | +6.2% | 2.76% | 10.17倍 | 0.59倍 |
|
ＪＲ東日本中心に鉄道電気工事トップ。電気工事総合化を志向。情報通信も全国規模で営業展開 |
| タマホーム | 373,500円 | -5.1% | +7.2% | 5.22% | 11.77倍 | 2.83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 |
市場注目の銘柄
チャート関連のコラム
