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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,130 | 3,130 | 3,105 | 3,110 | +5 | +0.2% | 23,100 |
| 2025/01/20 | 3,095 | 3,110 | 3,085 | 3,105 | +15 | +0.5% | 46,100 |
| 2025/01/17 | 3,095 | 3,105 | 3,075 | 3,090 | -25 | -0.8% | 34,200 |
| 2025/01/16 | 3,135 | 3,145 | 3,100 | 3,115 | -10 | -0.3% | 38,800 |
| 2025/01/15 | 3,120 | 3,155 | 3,115 | 3,125 | -10 | -0.3% | 42,300 |
| 2025/01/14 | 3,155 | 3,180 | 3,125 | 3,135 | -40 | -1.3% | 58,800 |
| 2025/01/10 | 3,195 | 3,210 | 3,175 | 3,175 | -40 | -1.2% | 38,700 |
| 2025/01/09 | 3,220 | 3,240 | 3,210 | 3,215 | -5 | -0.2% | 41,400 |
| 2025/01/08 | 3,245 | 3,260 | 3,220 | 3,220 | -40 | -1.2% | 40,100 |
| 2025/01/07 | 3,290 | 3,295 | 3,245 | 3,260 | -10 | -0.3% | 65,000 |
| 2025/01/06 | 3,370 | 3,370 | 3,265 | 3,270 | -90 | -2.7% | 65,800 |
| 2024/12/30 | 3,345 | 3,370 | 3,345 | 3,360 | +20 | +0.6% | 47,900 |
| 2024/12/27 | 3,320 | 3,350 | 3,295 | 3,340 | +40 | +1.2% | 51,600 |
| 2024/12/26 | 3,230 | 3,305 | 3,230 | 3,300 | +70 | +2.2% | 62,800 |
| 2024/12/25 | 3,250 | 3,250 | 3,205 | 3,230 | +25 | +0.8% | 52,000 |
| 2024/12/24 | 3,250 | 3,250 | 3,195 | 3,205 | -10 | -0.3% | 50,800 |
| 2024/12/23 | 3,190 | 3,215 | 3,190 | 3,215 | +25 | +0.8% | 56,600 |
| 2024/12/20 | 3,215 | 3,225 | 3,190 | 3,190 | -15 | -0.5% | 66,700 |
| 2024/12/19 | 3,155 | 3,225 | 3,145 | 3,205 | +30 | +0.9% | 43,800 |
| 2024/12/18 | 3,170 | 3,185 | 3,155 | 3,175 | -15 | -0.5% | 37,300 |
| 2024/12/17 | 3,220 | 3,220 | 3,185 | 3,190 | +5 | +0.2% | 32,600 |
| 2024/12/16 | 3,220 | 3,225 | 3,185 | 3,185 | -45 | -1.4% | 38,700 |
| 2024/12/13 | 3,210 | 3,245 | 3,205 | 3,230 | -20 | -0.6% | 50,500 |
| 2024/12/12 | 3,275 | 3,275 | 3,235 | 3,250 | +20 | +0.6% | 47,300 |
| 2024/12/11 | 3,215 | 3,240 | 3,205 | 3,230 | +10 | +0.3% | 32,800 |
| 2024/12/10 | 3,300 | 3,300 | 3,195 | 3,220 | -70 | -2.1% | 49,600 |
| 2024/12/09 | 3,285 | 3,315 | 3,275 | 3,290 | +20 | +0.6% | 64,000 |
| 2024/12/06 | 3,255 | 3,285 | 3,235 | 3,270 | +25 | +0.8% | 39,300 |
| 2024/12/05 | 3,245 | 3,260 | 3,225 | 3,245 | +30 | +0.9% | 44,600 |
| 2024/12/04 | 3,225 | 3,240 | 3,200 | 3,215 | -10 | -0.3% | 47,500 |
| 2024/12/03 | 3,220 | 3,255 | 3,205 | 3,225 | +25 | +0.8% | 60,500 |
| 2024/12/02 | 3,210 | 3,215 | 3,190 | 3,200 | -10 | -0.3% | 48,500 |
| 2024/11/29 | 3,190 | 3,230 | 3,185 | 3,210 | +10 | +0.3% | 46,100 |
| 2024/11/28 | 3,160 | 3,205 | 3,160 | 3,200 | +35 | +1.1% | 34,800 |
| 2024/11/27 | 3,215 | 3,215 | 3,145 | 3,165 | -65 | -2% | 44,600 |
| 2024/11/26 | 3,225 | 3,230 | 3,200 | 3,230 | +40 | +1.3% | 40,900 |
| 2024/11/25 | 3,240 | 3,245 | 3,190 | 3,190 | +5 | +0.2% | 42,900 |
| 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 |
51～
100
件表示中 / 3673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 | 291,300円 | +12.8% | +18.1% | 3.43% | 10.03倍 | 0.90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 |
| ライト工 | 240,300円 | +3.1% | +19.7% | 3.12% | 11.36倍 | 1.24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 |
| ユアテック | 156,100円 | +5.3% | +34.6% | 4.04% | 9.74倍 | 0.75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 | 119,200円 | +12.7% | +13.7% | 5.96% | 6.76倍 | 0.96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 |
| タマホーム | 347,000円 | -16.4% | -69.7% | 5.62% | 71.84倍 | 3.26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
