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 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 3,300 | 3,300 | 3,225 | 3,225 | -75 | -2.3% | 36,600 |
| 2019/12/24 | 3,270 | 3,300 | 3,250 | 3,300 | +70 | +2.2% | 62,100 |
| 2019/12/23 | 3,255 | 3,255 | 3,215 | 3,230 | -25 | -0.8% | 46,100 |
| 2019/12/20 | 3,270 | 3,270 | 3,220 | 3,255 | +15 | +0.5% | 68,600 |
| 2019/12/19 | 3,240 | 3,240 | 3,210 | 3,240 | -5 | -0.2% | 32,500 |
| 2019/12/18 | 3,260 | 3,265 | 3,225 | 3,245 | -30 | -0.9% | 30,100 |
| 2019/12/17 | 3,280 | 3,280 | 3,235 | 3,275 | +10 | +0.3% | 27,400 |
| 2019/12/16 | 3,285 | 3,300 | 3,265 | 3,265 | -30 | -0.9% | 33,000 |
| 2019/12/13 | 3,315 | 3,345 | 3,290 | 3,295 | +30 | +0.9% | 63,700 |
| 2019/12/12 | 3,290 | 3,305 | 3,260 | 3,265 | -30 | -0.9% | 45,700 |
| 2019/12/11 | 3,320 | 3,320 | 3,280 | 3,295 | -30 | -0.9% | 17,500 |
| 2019/12/10 | 3,345 | 3,355 | 3,315 | 3,325 | -25 | -0.7% | 22,800 |
| 2019/12/09 | 3,380 | 3,385 | 3,335 | 3,350 | +20 | +0.6% | 31,900 |
| 2019/12/06 | 3,345 | 3,360 | 3,310 | 3,330 | +15 | +0.5% | 54,500 |
| 2019/12/05 | 3,305 | 3,330 | 3,290 | 3,315 | +20 | +0.6% | 29,700 |
| 2019/12/04 | 3,220 | 3,295 | 3,215 | 3,295 | +55 | +1.7% | 34,100 |
| 2019/12/03 | 3,225 | 3,250 | 3,205 | 3,240 | -35 | -1.1% | 24,400 |
| 2019/12/02 | 3,245 | 3,285 | 3,245 | 3,275 | +30 | +0.9% | 22,200 |
| 2019/11/29 | 3,255 | 3,255 | 3,210 | 3,245 | -15 | -0.5% | 24,100 |
| 2019/11/28 | 3,295 | 3,295 | 3,215 | 3,260 | -35 | -1.1% | 26,500 |
| 2019/11/27 | 3,260 | 3,295 | 3,260 | 3,295 | +40 | +1.2% | 16,900 |
| 2019/11/26 | 3,300 | 3,300 | 3,235 | 3,255 | -25 | -0.8% | 31,400 |
| 2019/11/25 | 3,290 | 3,295 | 3,260 | 3,280 | ±0 | ±0% | 17,600 |
| 2019/11/22 | 3,310 | 3,315 | 3,275 | 3,280 | -20 | -0.6% | 30,700 |
| 2019/11/21 | 3,255 | 3,310 | 3,245 | 3,300 | +15 | +0.5% | 45,900 |
| 2019/11/20 | 3,290 | 3,295 | 3,250 | 3,285 | -15 | -0.5% | 23,500 |
| 2019/11/19 | 3,300 | 3,325 | 3,290 | 3,300 | -20 | -0.6% | 26,700 |
| 2019/11/18 | 3,320 | 3,340 | 3,300 | 3,320 | +5 | +0.2% | 19,600 |
| 2019/11/15 | 3,305 | 3,360 | 3,285 | 3,315 | +15 | +0.5% | 33,100 |
| 2019/11/14 | 3,395 | 3,395 | 3,290 | 3,300 | -85 | -2.5% | 52,000 |
| 2019/11/13 | 3,445 | 3,445 | 3,375 | 3,385 | -60 | -1.7% | 35,700 |
| 2019/11/12 | 3,420 | 3,460 | 3,415 | 3,445 | +65 | +1.9% | 58,600 |
| 2019/11/11 | 3,370 | 3,415 | 3,365 | 3,380 | +10 | +0.3% | 58,900 |
| 2019/11/08 | 3,440 | 3,455 | 3,310 | 3,370 | ±0 | ±0% | 98,600 |
| 2019/11/07 | 3,355 | 3,405 | 3,355 | 3,370 | -30 | -0.9% | 56,100 |
| 2019/11/06 | 3,380 | 3,400 | 3,370 | 3,400 | -50 | -1.4% | 61,100 |
| 2019/11/05 | 3,410 | 3,450 | 3,380 | 3,450 | +75 | +2.2% | 71,400 |
| 2019/11/01 | 3,370 | 3,380 | 3,345 | 3,375 | -20 | -0.6% | 26,200 |
| 2019/10/31 | 3,440 | 3,440 | 3,390 | 3,395 | -20 | -0.6% | 27,500 |
| 2019/10/30 | 3,405 | 3,435 | 3,390 | 3,415 | +15 | +0.4% | 44,000 |
| 2019/10/29 | 3,400 | 3,425 | 3,385 | 3,400 | +15 | +0.4% | 40,500 |
| 2019/10/28 | 3,400 | 3,405 | 3,375 | 3,385 | +5 | +0.1% | 35,500 |
| 2019/10/25 | 3,395 | 3,395 | 3,330 | 3,380 | -15 | -0.4% | 38,000 |
| 2019/10/24 | 3,420 | 3,425 | 3,360 | 3,395 | ±0 | ±0% | 62,100 |
| 2019/10/23 | 3,390 | 3,405 | 3,340 | 3,395 | +45 | +1.3% | 38,300 |
| 2019/10/21 | 3,395 | 3,395 | 3,330 | 3,350 | -15 | -0.4% | 23,700 |
| 2019/10/18 | 3,400 | 3,420 | 3,330 | 3,365 | +5 | +0.1% | 76,400 |
| 2019/10/17 | 3,395 | 3,395 | 3,350 | 3,360 | +15 | +0.4% | 85,700 |
| 2019/10/16 | 3,350 | 3,410 | 3,320 | 3,345 | +55 | +1.7% | 70,600 |
| 2019/10/15 | 3,315 | 3,335 | 3,290 | 3,290 | +75 | +2.3% | 66,800 |
1201～
1250
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 | 321,500円 | +12.8% | +18.1% | 3.11% | 11.07倍 | 0.99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 | 1,094,000円 | +5.8% | +8.1% | 2.47% | 15.16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 | 128,700円 | -2.6% | +10.4% | 6.22% | 15.91倍 | 1.68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 | 184,200円 | +5.7% | +6.2% | 2.71% | 10.35倍 | 0.60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 | 376,000円 | -5.1% | +7.2% | 5.19% | 11.85倍 | 2.85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
