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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 3,920 | 3,930 | 3,865 | 3,900 | -20 | -0.5% | 108,400 |
| 2025/07/02 | 3,860 | 3,940 | 3,855 | 3,920 | +30 | +0.8% | 78,900 |
| 2025/07/01 | 3,890 | 3,955 | 3,880 | 3,890 | +25 | +0.6% | 127,000 |
| 2025/06/30 | 3,835 | 3,895 | 3,835 | 3,865 | +40 | +1% | 86,200 |
| 2025/06/27 | 3,850 | 3,875 | 3,810 | 3,825 | -15 | -0.4% | 78,200 |
| 2025/06/26 | 3,830 | 3,885 | 3,800 | 3,840 | +35 | +0.9% | 110,900 |
| 2025/06/25 | 3,750 | 3,830 | 3,745 | 3,805 | +45 | +1.2% | 106,300 |
| 2025/06/24 | 3,765 | 3,795 | 3,730 | 3,760 | +15 | +0.4% | 63,600 |
| 2025/06/23 | 3,765 | 3,790 | 3,720 | 3,745 | -20 | -0.5% | 100,500 |
| 2025/06/20 | 3,735 | 3,770 | 3,710 | 3,765 | +40 | +1.1% | 165,800 |
| 2025/06/19 | 3,700 | 3,730 | 3,685 | 3,725 | +25 | +0.7% | 53,900 |
| 2025/06/18 | 3,645 | 3,710 | 3,645 | 3,700 | +35 | +1% | 49,600 |
| 2025/06/17 | 3,655 | 3,680 | 3,630 | 3,665 | -25 | -0.7% | 61,600 |
| 2025/06/16 | 3,695 | 3,720 | 3,670 | 3,690 | +20 | +0.5% | 62,900 |
| 2025/06/13 | 3,695 | 3,720 | 3,645 | 3,670 | -25 | -0.7% | 63,500 |
| 2025/06/12 | 3,675 | 3,725 | 3,660 | 3,695 | +20 | +0.5% | 69,800 |
| 2025/06/11 | 3,700 | 3,700 | 3,630 | 3,675 | -25 | -0.7% | 67,100 |
| 2025/06/10 | 3,650 | 3,710 | 3,645 | 3,700 | +80 | +2.2% | 119,100 |
| 2025/06/09 | 3,610 | 3,630 | 3,590 | 3,620 | +20 | +0.6% | 64,600 |
| 2025/06/06 | 3,615 | 3,625 | 3,580 | 3,600 | +15 | +0.4% | 55,400 |
| 2025/06/05 | 3,565 | 3,590 | 3,525 | 3,585 | +5 | +0.1% | 71,400 |
| 2025/06/04 | 3,555 | 3,615 | 3,530 | 3,580 | +50 | +1.4% | 81,400 |
| 2025/06/03 | 3,545 | 3,555 | 3,495 | 3,530 | -5 | -0.1% | 57,400 |
| 2025/06/02 | 3,485 | 3,535 | 3,450 | 3,535 | +50 | +1.4% | 54,000 |
| 2025/05/30 | 3,485 | 3,505 | 3,455 | 3,485 | -25 | -0.7% | 50,500 |
| 2025/05/29 | 3,525 | 3,535 | 3,475 | 3,510 | +5 | +0.1% | 40,600 |
| 2025/05/28 | 3,475 | 3,535 | 3,430 | 3,505 | +65 | +1.9% | 76,200 |
| 2025/05/27 | 3,480 | 3,485 | 3,435 | 3,440 | -50 | -1.4% | 27,200 |
| 2025/05/26 | 3,470 | 3,495 | 3,455 | 3,490 | +30 | +0.9% | 35,200 |
| 2025/05/23 | 3,440 | 3,480 | 3,430 | 3,460 | +15 | +0.4% | 43,500 |
| 2025/05/22 | 3,460 | 3,480 | 3,430 | 3,445 | -5 | -0.1% | 41,400 |
| 2025/05/21 | 3,440 | 3,475 | 3,420 | 3,450 | +10 | +0.3% | 59,400 |
| 2025/05/20 | 3,485 | 3,510 | 3,430 | 3,440 | -55 | -1.6% | 77,000 |
| 2025/05/19 | 3,530 | 3,545 | 3,435 | 3,495 | -35 | -1% | 319,700 |
| 2025/05/16 | 3,340 | 3,575 | 3,335 | 3,530 | +315 | +9.8% | 366,700 |
| 2025/05/15 | 3,200 | 3,255 | 3,145 | 3,215 | +5 | +0.2% | 141,200 |
| 2025/05/14 | 3,205 | 3,210 | 3,155 | 3,210 | +5 | +0.2% | 58,500 |
| 2025/05/13 | 3,270 | 3,275 | 3,190 | 3,205 | -60 | -1.8% | 90,800 |
| 2025/05/12 | 3,245 | 3,270 | 3,230 | 3,265 | +40 | +1.2% | 39,400 |
| 2025/05/09 | 3,190 | 3,245 | 3,190 | 3,225 | +45 | +1.4% | 59,700 |
| 2025/05/08 | 3,180 | 3,195 | 3,150 | 3,180 | ±0 | ±0% | 30,600 |
| 2025/05/07 | 3,140 | 3,195 | 3,140 | 3,180 | +40 | +1.3% | 39,100 |
| 2025/05/02 | 3,120 | 3,160 | 3,110 | 3,140 | +20 | +0.6% | 44,000 |
| 2025/05/01 | 3,130 | 3,155 | 3,115 | 3,120 | -35 | -1.1% | 31,400 |
| 2025/04/30 | 3,145 | 3,160 | 3,125 | 3,155 | -10 | -0.3% | 50,000 |
| 2025/04/28 | 3,130 | 3,180 | 3,125 | 3,165 | +35 | +1.1% | 37,600 |
| 2025/04/25 | 3,135 | 3,150 | 3,110 | 3,130 | -5 | -0.2% | 46,800 |
| 2025/04/24 | 3,190 | 3,195 | 3,120 | 3,135 | -60 | -1.9% | 48,400 |
| 2025/04/23 | 3,160 | 3,225 | 3,160 | 3,195 | +65 | +2.1% | 88,100 |
| 2025/04/22 | 3,090 | 3,130 | 3,090 | 3,130 | +35 | +1.1% | 41,900 |
1～
50
件表示中 / 3734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 | 393,500円 | +3.1% | +2.9% | 3.56% | 11.29倍 | 1.13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 |
| ユアテック | 214,000円 | +3.8% | +1.1% | 3.36% | 12.05倍 | 1.00倍 |
|
東北電力系列の総合電気工事会社、売上高依存度４割超。風力・太陽光に実績。首都圏でも展開 |
| 東亜建 | 163,300円 | +1.4% | -12.8% | 4.65% | 10.34倍 | 1.21倍 |
|
旧浅野系。海上土木が本業で、ＯＤＡはじめ海外展開にも意欲的。陸上土木や建築にも実績 |
| 東洋建 | 149,000円 | +15.9% | +0.3% | 6.04% | 16.47倍 | 1.82倍 |
|
海上土木の大手。フィリピンでの工事に強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
| ライト工 | 293,600円 | +5.0% | +5.2% | 3.64% | 13.58倍 | 1.47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 |
市場注目の銘柄
チャート関連のコラム
