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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 4,435 | 4,500 | 4,435 | 4,470 | +15 | +0.3% | 68,100 |
| 2025/08/19 | 4,400 | 4,460 | 4,400 | 4,455 | +40 | +0.9% | 45,500 |
| 2025/08/18 | 4,380 | 4,440 | 4,365 | 4,415 | +20 | +0.5% | 68,900 |
| 2025/08/15 | 4,380 | 4,400 | 4,345 | 4,395 | +5 | +0.1% | 63,100 |
| 2025/08/14 | 4,375 | 4,395 | 4,335 | 4,390 | -40 | -0.9% | 70,500 |
| 2025/08/13 | 4,380 | 4,460 | 4,355 | 4,430 | +5 | +0.1% | 74,700 |
| 2025/08/12 | 4,405 | 4,430 | 4,375 | 4,425 | +50 | +1.1% | 114,800 |
| 2025/08/08 | 4,425 | 4,450 | 4,350 | 4,375 | -50 | -1.1% | 176,600 |
| 2025/08/07 | 4,380 | 4,430 | 4,305 | 4,425 | +90 | +2.1% | 161,800 |
| 2025/08/06 | 4,275 | 4,355 | 4,270 | 4,335 | +75 | +1.8% | 78,400 |
| 2025/08/05 | 4,255 | 4,265 | 4,215 | 4,260 | +30 | +0.7% | 48,300 |
| 2025/08/04 | 4,205 | 4,230 | 4,170 | 4,230 | -20 | -0.5% | 64,100 |
| 2025/08/01 | 4,190 | 4,255 | 4,190 | 4,250 | +70 | +1.7% | 67,400 |
| 2025/07/31 | 4,125 | 4,200 | 4,120 | 4,180 | +60 | +1.5% | 95,900 |
| 2025/07/30 | 4,070 | 4,135 | 4,060 | 4,120 | +70 | +1.7% | 64,200 |
| 2025/07/29 | 4,030 | 4,070 | 4,005 | 4,050 | -25 | -0.6% | 62,900 |
| 2025/07/28 | 4,105 | 4,135 | 4,070 | 4,075 | -20 | -0.5% | 50,500 |
| 2025/07/25 | 4,080 | 4,095 | 4,050 | 4,095 | +40 | +1% | 59,100 |
| 2025/07/24 | 4,010 | 4,060 | 3,975 | 4,055 | +15 | +0.4% | 96,100 |
| 2025/07/23 | 4,120 | 4,120 | 4,015 | 4,040 | -60 | -1.5% | 91,900 |
| 2025/07/22 | 4,085 | 4,115 | 4,050 | 4,100 | +20 | +0.5% | 47,400 |
| 2025/07/18 | 4,120 | 4,135 | 4,075 | 4,080 | -35 | -0.9% | 81,900 |
| 2025/07/17 | 4,040 | 4,115 | 4,025 | 4,115 | +75 | +1.9% | 92,700 |
| 2025/07/16 | 4,035 | 4,055 | 4,015 | 4,040 | -10 | -0.2% | 61,800 |
| 2025/07/15 | 4,070 | 4,070 | 4,025 | 4,050 | -5 | -0.1% | 48,900 |
| 2025/07/14 | 4,030 | 4,075 | 3,990 | 4,055 | +30 | +0.7% | 91,800 |
| 2025/07/11 | 4,010 | 4,030 | 3,980 | 4,025 | ±0 | ±0% | 105,200 |
| 2025/07/10 | 4,010 | 4,030 | 4,000 | 4,025 | +30 | +0.8% | 86,200 |
| 2025/07/09 | 3,945 | 4,000 | 3,940 | 3,995 | +40 | +1% | 73,900 |
| 2025/07/08 | 3,940 | 3,965 | 3,930 | 3,955 | -35 | -0.9% | 106,800 |
| 2025/07/07 | 4,000 | 4,000 | 3,940 | 3,990 | +35 | +0.9% | 92,400 |
| 2025/07/04 | 3,900 | 3,975 | 3,895 | 3,955 | +55 | +1.4% | 74,100 |
| 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 |
1～
50
件表示中 / 3766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 | 447,000円 | +3.1% | +2.9% | 3.13% | 12.83倍 | 1.29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 |
| 日本電設 | 276,600円 | +6.3% | -2.6% | 3.33% | 12.07倍 | 0.82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 |
| 東洋建 | 174,400円 | +15.9% | +0.3% | 0.00% | 19.28倍 | 2.13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 | 326,000円 | +5.0% | +5.2% | 3.28% | 14.95倍 | 1.62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 | 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 |
市場注目の銘柄
チャート関連のコラム
