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 |
|---|---|---|---|---|---|---|---|
| 2018/12/12 | 3,150 | 3,165 | 3,130 | 3,150 | +25 | +0.8% | 63,000 |
| 2018/12/11 | 3,105 | 3,140 | 3,090 | 3,125 | -5 | -0.2% | 58,200 |
| 2018/12/10 | 3,105 | 3,150 | 3,105 | 3,130 | -60 | -1.9% | 69,900 |
| 2018/12/07 | 3,165 | 3,220 | 3,150 | 3,190 | +20 | +0.6% | 75,700 |
| 2018/12/06 | 3,220 | 3,225 | 3,150 | 3,170 | -65 | -2% | 71,800 |
| 2018/12/05 | 3,185 | 3,250 | 3,160 | 3,235 | -20 | -0.6% | 65,000 |
| 2018/12/04 | 3,315 | 3,325 | 3,250 | 3,255 | -85 | -2.5% | 45,000 |
| 2018/12/03 | 3,395 | 3,395 | 3,305 | 3,340 | ±0 | ±0% | 52,700 |
| 2018/11/30 | 3,310 | 3,355 | 3,265 | 3,340 | +60 | +1.8% | 115,600 |
| 2018/11/29 | 3,360 | 3,375 | 3,280 | 3,280 | -65 | -1.9% | 73,500 |
| 2018/11/28 | 3,360 | 3,395 | 3,315 | 3,345 | -5 | -0.1% | 197,800 |
| 2018/11/27 | 3,355 | 3,430 | 3,275 | 3,350 | +180 | +5.7% | 332,600 |
| 2018/11/26 | 3,170 | 3,210 | 3,160 | 3,170 | +10 | +0.3% | 57,900 |
| 2018/11/22 | 3,135 | 3,160 | 3,100 | 3,160 | +45 | +1.4% | 38,700 |
| 2018/11/21 | 3,075 | 3,120 | 3,055 | 3,115 | -10 | -0.3% | 48,500 |
| 2018/11/20 | 3,095 | 3,125 | 3,065 | 3,125 | +10 | +0.3% | 56,300 |
| 2018/11/19 | 3,110 | 3,135 | 3,090 | 3,115 | +15 | +0.5% | 49,800 |
| 2018/11/16 | 3,100 | 3,115 | 3,050 | 3,100 | +10 | +0.3% | 53,900 |
| 2018/11/15 | 3,030 | 3,110 | 3,030 | 3,090 | +30 | +1% | 69,100 |
| 2018/11/14 | 3,070 | 3,090 | 3,040 | 3,060 | +5 | +0.2% | 66,800 |
| 2018/11/13 | 3,055 | 3,070 | 2,987 | 3,055 | -60 | -1.9% | 100,000 |
| 2018/11/12 | 3,005 | 3,120 | 3,005 | 3,115 | +110 | +3.7% | 102,400 |
| 2018/11/09 | 2,938 | 3,045 | 2,938 | 3,005 | +73 | +2.5% | 115,600 |
| 2018/11/08 | 2,786 | 2,954 | 2,786 | 2,932 | +113 | +4% | 158,200 |
| 2018/11/07 | 2,840 | 2,869 | 2,782 | 2,819 | -15 | -0.5% | 119,000 |
| 2018/11/06 | 2,838 | 2,852 | 2,817 | 2,834 | +16 | +0.6% | 36,300 |
| 2018/11/05 | 2,779 | 2,835 | 2,771 | 2,818 | +12 | +0.4% | 71,600 |
| 2018/11/02 | 2,801 | 2,816 | 2,765 | 2,806 | -6 | -0.2% | 45,900 |
| 2018/11/01 | 2,761 | 2,832 | 2,748 | 2,812 | +25 | +0.9% | 54,700 |
| 2018/10/31 | 2,770 | 2,791 | 2,726 | 2,787 | +59 | +2.2% | 51,800 |
| 2018/10/30 | 2,690 | 2,734 | 2,676 | 2,728 | +23 | +0.9% | 89,100 |
| 2018/10/29 | 2,739 | 2,760 | 2,703 | 2,705 | +16 | +0.6% | 46,800 |
| 2018/10/26 | 2,700 | 2,717 | 2,660 | 2,689 | +20 | +0.7% | 96,000 |
| 2018/10/25 | 2,750 | 2,750 | 2,664 | 2,669 | -122 | -4.4% | 67,700 |
| 2018/10/24 | 2,735 | 2,803 | 2,717 | 2,791 | +73 | +2.7% | 74,700 |
| 2018/10/23 | 2,780 | 2,780 | 2,717 | 2,718 | -95 | -3.4% | 60,600 |
| 2018/10/22 | 2,786 | 2,830 | 2,756 | 2,813 | +6 | +0.2% | 63,400 |
| 2018/10/19 | 2,780 | 2,820 | 2,762 | 2,807 | +4 | +0.1% | 43,700 |
| 2018/10/18 | 2,785 | 2,818 | 2,783 | 2,803 | +18 | +0.6% | 51,400 |
| 2018/10/17 | 2,779 | 2,797 | 2,763 | 2,785 | +34 | +1.2% | 97,400 |
| 2018/10/16 | 2,701 | 2,762 | 2,700 | 2,751 | +51 | +1.9% | 71,700 |
| 2018/10/15 | 2,791 | 2,791 | 2,699 | 2,700 | -103 | -3.7% | 121,900 |
| 2018/10/12 | 2,794 | 2,839 | 2,794 | 2,803 | ±0 | ±0% | 71,300 |
| 2018/10/11 | 2,833 | 2,833 | 2,793 | 2,803 | -89 | -3.1% | 84,200 |
| 2018/10/10 | 2,886 | 2,920 | 2,872 | 2,892 | +15 | +0.5% | 51,300 |
| 2018/10/09 | 2,942 | 2,948 | 2,863 | 2,877 | -54 | -1.8% | 109,300 |
| 2018/10/05 | 2,926 | 2,948 | 2,891 | 2,931 | +5 | +0.2% | 75,100 |
| 2018/10/04 | 2,903 | 2,934 | 2,883 | 2,926 | +29 | +1% | 82,000 |
| 2018/10/03 | 2,910 | 2,926 | 2,893 | 2,897 | -13 | -0.4% | 54,800 |
| 2018/10/02 | 2,920 | 2,927 | 2,882 | 2,910 | -18 | -0.6% | 111,300 |
1451～
1500
件表示中 / 3587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 | 319,000円 | +12.8% | +18.1% | 3.13% | 10.98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 | 1,081,000円 | +5.8% | +8.1% | 2.50% | 14.97倍 | 1.20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 | 128,000円 | -2.6% | +10.4% | 6.25% | 15.82倍 | 1.67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 | 181,600円 | +5.7% | +6.2% | 2.75% | 10.20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 | 375,000円 | -5.1% | +7.2% | 5.20% | 11.82倍 | 2.84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
