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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,395 | 3,440 | 3,380 | 3,440 | +25 | +0.7% | 52,000 |
| 2024/09/06 | 3,395 | 3,435 | 3,395 | 3,415 | +15 | +0.4% | 50,000 |
| 2024/09/05 | 3,385 | 3,425 | 3,355 | 3,400 | +35 | +1% | 37,700 |
| 2024/09/04 | 3,300 | 3,420 | 3,285 | 3,365 | ±0 | ±0% | 72,700 |
| 2024/09/03 | 3,355 | 3,375 | 3,310 | 3,365 | +10 | +0.3% | 63,800 |
| 2024/09/02 | 3,390 | 3,395 | 3,325 | 3,355 | -35 | -1% | 53,100 |
| 2024/08/30 | 3,405 | 3,430 | 3,385 | 3,390 | +5 | +0.1% | 59,300 |
| 2024/08/29 | 3,440 | 3,440 | 3,385 | 3,385 | -40 | -1.2% | 39,100 |
| 2024/08/28 | 3,445 | 3,455 | 3,375 | 3,425 | -5 | -0.1% | 93,800 |
| 2024/08/27 | 3,370 | 3,445 | 3,370 | 3,430 | +50 | +1.5% | 42,400 |
| 2024/08/26 | 3,330 | 3,395 | 3,330 | 3,380 | +35 | +1% | 34,400 |
| 2024/08/23 | 3,365 | 3,375 | 3,330 | 3,345 | -5 | -0.1% | 31,200 |
| 2024/08/22 | 3,370 | 3,380 | 3,330 | 3,350 | +10 | +0.3% | 44,800 |
| 2024/08/21 | 3,325 | 3,375 | 3,310 | 3,340 | +10 | +0.3% | 74,300 |
| 2024/08/20 | 3,265 | 3,345 | 3,265 | 3,330 | +85 | +2.6% | 84,900 |
| 2024/08/19 | 3,200 | 3,275 | 3,195 | 3,245 | +65 | +2% | 105,600 |
| 2024/08/16 | 3,200 | 3,200 | 3,140 | 3,180 | +40 | +1.3% | 28,600 |
| 2024/08/15 | 3,125 | 3,170 | 3,095 | 3,140 | +35 | +1.1% | 56,000 |
| 2024/08/14 | 3,100 | 3,135 | 3,015 | 3,105 | -45 | -1.4% | 101,900 |
| 2024/08/13 | 3,170 | 3,190 | 3,100 | 3,150 | +50 | +1.6% | 99,200 |
| 2024/08/09 | 3,085 | 3,125 | 3,060 | 3,100 | +85 | +2.8% | 131,100 |
| 2024/08/08 | 3,045 | 3,105 | 2,977 | 3,015 | +122 | +4.2% | 126,900 |
| 2024/08/07 | 2,946 | 3,010 | 2,881 | 2,893 | -25 | -0.9% | 97,100 |
| 2024/08/06 | 2,888 | 2,998 | 2,836 | 2,918 | +201 | +7.4% | 107,300 |
| 2024/08/05 | 2,885 | 2,885 | 2,683 | 2,717 | -268 | -9% | 94,800 |
| 2024/08/02 | 3,115 | 3,115 | 2,978 | 2,985 | -155 | -4.9% | 73,400 |
| 2024/08/01 | 3,205 | 3,205 | 3,135 | 3,140 | -120 | -3.7% | 47,200 |
| 2024/07/31 | 3,145 | 3,270 | 3,145 | 3,260 | +85 | +2.7% | 41,400 |
| 2024/07/30 | 3,210 | 3,215 | 3,145 | 3,175 | -35 | -1.1% | 41,300 |
| 2024/07/29 | 3,180 | 3,225 | 3,180 | 3,210 | +40 | +1.3% | 22,000 |
| 2024/07/26 | 3,210 | 3,220 | 3,160 | 3,170 | -65 | -2% | 44,800 |
| 2024/07/25 | 3,240 | 3,255 | 3,210 | 3,235 | -10 | -0.3% | 43,300 |
| 2024/07/24 | 3,295 | 3,295 | 3,235 | 3,245 | -50 | -1.5% | 31,100 |
| 2024/07/23 | 3,315 | 3,335 | 3,295 | 3,295 | +10 | +0.3% | 28,300 |
| 2024/07/22 | 3,290 | 3,320 | 3,270 | 3,285 | ±0 | ±0% | 24,100 |
| 2024/07/19 | 3,310 | 3,310 | 3,255 | 3,285 | -25 | -0.8% | 45,000 |
| 2024/07/18 | 3,275 | 3,350 | 3,265 | 3,310 | +35 | +1.1% | 59,700 |
| 2024/07/17 | 3,260 | 3,290 | 3,255 | 3,275 | +20 | +0.6% | 38,600 |
| 2024/07/16 | 3,240 | 3,280 | 3,230 | 3,255 | +30 | +0.9% | 32,900 |
| 2024/07/12 | 3,200 | 3,245 | 3,200 | 3,225 | +25 | +0.8% | 28,900 |
| 2024/07/11 | 3,225 | 3,225 | 3,185 | 3,200 | +15 | +0.5% | 35,100 |
| 2024/07/10 | 3,150 | 3,200 | 3,145 | 3,185 | +20 | +0.6% | 51,600 |
| 2024/07/09 | 3,150 | 3,175 | 3,125 | 3,165 | +20 | +0.6% | 41,900 |
| 2024/07/08 | 3,150 | 3,160 | 3,115 | 3,145 | -15 | -0.5% | 31,600 |
| 2024/07/05 | 3,195 | 3,195 | 3,160 | 3,160 | -40 | -1.3% | 27,500 |
| 2024/07/04 | 3,200 | 3,210 | 3,165 | 3,200 | -5 | -0.2% | 20,900 |
| 2024/07/03 | 3,215 | 3,215 | 3,180 | 3,205 | -10 | -0.3% | 36,600 |
| 2024/07/02 | 3,180 | 3,220 | 3,165 | 3,215 | +40 | +1.3% | 46,000 |
| 2024/07/01 | 3,215 | 3,215 | 3,160 | 3,175 | -15 | -0.5% | 41,100 |
| 2024/06/28 | 3,220 | 3,220 | 3,170 | 3,190 | -35 | -1.1% | 48,600 |
51～
100
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
