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 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 3,225 | 3,230 | 3,190 | 3,210 | -45 | -1.4% | 47,500 |
| 2020/02/14 | 3,270 | 3,285 | 3,240 | 3,255 | -15 | -0.5% | 55,000 |
| 2020/02/13 | 3,255 | 3,280 | 3,220 | 3,270 | +10 | +0.3% | 45,100 |
| 2020/02/12 | 3,380 | 3,380 | 3,260 | 3,260 | -130 | -3.8% | 39,100 |
| 2020/02/10 | 3,330 | 3,425 | 3,295 | 3,390 | +105 | +3.2% | 81,400 |
| 2020/02/07 | 3,340 | 3,340 | 3,245 | 3,285 | -55 | -1.6% | 38,100 |
| 2020/02/06 | 3,300 | 3,345 | 3,275 | 3,340 | +70 | +2.1% | 44,400 |
| 2020/02/05 | 3,265 | 3,290 | 3,250 | 3,270 | +45 | +1.4% | 32,500 |
| 2020/02/04 | 3,210 | 3,240 | 3,200 | 3,225 | -15 | -0.5% | 28,000 |
| 2020/02/03 | 3,155 | 3,260 | 3,155 | 3,240 | +15 | +0.5% | 38,700 |
| 2020/01/31 | 3,250 | 3,255 | 3,225 | 3,225 | +10 | +0.3% | 24,600 |
| 2020/01/30 | 3,210 | 3,225 | 3,190 | 3,215 | +15 | +0.5% | 46,000 |
| 2020/01/29 | 3,190 | 3,210 | 3,180 | 3,200 | ±0 | ±0% | 29,800 |
| 2020/01/28 | 3,160 | 3,200 | 3,145 | 3,200 | +10 | +0.3% | 37,400 |
| 2020/01/27 | 3,155 | 3,200 | 3,150 | 3,190 | -10 | -0.3% | 28,400 |
| 2020/01/24 | 3,220 | 3,220 | 3,195 | 3,200 | -5 | -0.2% | 26,800 |
| 2020/01/23 | 3,215 | 3,245 | 3,205 | 3,205 | -25 | -0.8% | 18,800 |
| 2020/01/22 | 3,225 | 3,245 | 3,205 | 3,230 | +20 | +0.6% | 24,500 |
| 2020/01/21 | 3,205 | 3,245 | 3,195 | 3,210 | +5 | +0.2% | 27,900 |
| 2020/01/20 | 3,170 | 3,240 | 3,170 | 3,205 | +35 | +1.1% | 51,800 |
| 2020/01/17 | 3,200 | 3,200 | 3,160 | 3,170 | ±0 | ±0% | 29,200 |
| 2020/01/16 | 3,170 | 3,195 | 3,150 | 3,170 | ±0 | ±0% | 26,100 |
| 2020/01/15 | 3,170 | 3,185 | 3,160 | 3,170 | ±0 | ±0% | 24,400 |
| 2020/01/14 | 3,200 | 3,205 | 3,140 | 3,170 | -15 | -0.5% | 36,000 |
| 2020/01/10 | 3,170 | 3,205 | 3,170 | 3,185 | -15 | -0.5% | 24,400 |
| 2020/01/09 | 3,200 | 3,205 | 3,180 | 3,200 | +40 | +1.3% | 14,800 |
| 2020/01/08 | 3,160 | 3,190 | 3,125 | 3,160 | -50 | -1.6% | 32,300 |
| 2020/01/07 | 3,155 | 3,220 | 3,155 | 3,210 | +55 | +1.7% | 25,600 |
| 2020/01/06 | 3,140 | 3,165 | 3,125 | 3,155 | -25 | -0.8% | 40,400 |
| 2019/12/30 | 3,190 | 3,205 | 3,175 | 3,180 | -50 | -1.5% | 19,600 |
| 2019/12/27 | 3,250 | 3,255 | 3,215 | 3,230 | ±0 | ±0% | 21,100 |
| 2019/12/26 | 3,220 | 3,235 | 3,200 | 3,230 | +5 | +0.2% | 29,100 |
| 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 |
1351～
1400
件表示中 / 3768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 | 445,000円 | +3.1% | +2.9% | 3.15% | 12.77倍 | 1.28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 | 278,500円 | +6.3% | -2.6% | 3.30% | 12.15倍 | 0.83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 |
| 日空調 | 306,000円 | +4.6% | +4.4% | 2.61% | 15.77倍 | 2.00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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
