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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 3,405 | 3,405 | 3,345 | 3,355 | -50 | -1.5% | 47,400 |
| 2018/07/18 | 3,410 | 3,415 | 3,370 | 3,405 | +15 | +0.4% | 51,800 |
| 2018/07/17 | 3,330 | 3,415 | 3,320 | 3,390 | +40 | +1.2% | 46,300 |
| 2018/07/13 | 3,385 | 3,390 | 3,330 | 3,350 | -35 | -1% | 71,200 |
| 2018/07/12 | 3,380 | 3,410 | 3,350 | 3,385 | +10 | +0.3% | 82,100 |
| 2018/07/11 | 3,415 | 3,430 | 3,355 | 3,375 | -90 | -2.6% | 111,800 |
| 2018/07/10 | 3,490 | 3,515 | 3,460 | 3,465 | +10 | +0.3% | 68,700 |
| 2018/07/09 | 3,420 | 3,460 | 3,410 | 3,455 | +45 | +1.3% | 43,800 |
| 2018/07/06 | 3,435 | 3,435 | 3,365 | 3,410 | -35 | -1% | 68,800 |
| 2018/07/05 | 3,395 | 3,460 | 3,375 | 3,445 | -5 | -0.1% | 148,500 |
| 2018/07/04 | 3,335 | 3,520 | 3,335 | 3,450 | +125 | +3.8% | 145,800 |
| 2018/07/03 | 3,395 | 3,395 | 3,300 | 3,325 | -65 | -1.9% | 87,300 |
| 2018/07/02 | 3,550 | 3,550 | 3,380 | 3,390 | -140 | -4% | 68,500 |
| 2018/06/29 | 3,515 | 3,560 | 3,470 | 3,530 | +25 | +0.7% | 69,400 |
| 2018/06/28 | 3,475 | 3,515 | 3,465 | 3,505 | +10 | +0.3% | 52,100 |
| 2018/06/27 | 3,470 | 3,530 | 3,430 | 3,495 | +30 | +0.9% | 58,100 |
| 2018/06/26 | 3,405 | 3,465 | 3,370 | 3,465 | +45 | +1.3% | 54,700 |
| 2018/06/25 | 3,495 | 3,495 | 3,415 | 3,420 | -50 | -1.4% | 48,900 |
| 2018/06/22 | 3,390 | 3,475 | 3,390 | 3,470 | +60 | +1.8% | 93,600 |
| 2018/06/21 | 3,415 | 3,455 | 3,400 | 3,410 | -5 | -0.1% | 57,700 |
| 2018/06/20 | 3,405 | 3,430 | 3,375 | 3,415 | +15 | +0.4% | 73,900 |
| 2018/06/19 | 3,460 | 3,495 | 3,395 | 3,400 | -35 | -1% | 81,800 |
| 2018/06/18 | 3,400 | 3,460 | 3,400 | 3,435 | +40 | +1.2% | 58,000 |
| 2018/06/15 | 3,470 | 3,470 | 3,395 | 3,395 | -50 | -1.5% | 61,200 |
| 2018/06/14 | 3,400 | 3,510 | 3,400 | 3,445 | +45 | +1.3% | 145,500 |
| 2018/06/13 | 3,425 | 3,445 | 3,400 | 3,400 | -15 | -0.4% | 52,100 |
| 2018/06/12 | 3,365 | 3,440 | 3,340 | 3,415 | +55 | +1.6% | 147,600 |
| 2018/06/11 | 3,325 | 3,375 | 3,315 | 3,360 | +30 | +0.9% | 101,300 |
| 2018/06/08 | 3,305 | 3,350 | 3,235 | 3,330 | -70 | -2.1% | 228,500 |
| 2018/06/07 | 3,425 | 3,425 | 3,380 | 3,400 | -25 | -0.7% | 44,800 |
| 2018/06/06 | 3,390 | 3,425 | 3,390 | 3,425 | +5 | +0.1% | 93,500 |
| 2018/06/05 | 3,495 | 3,495 | 3,400 | 3,420 | -65 | -1.9% | 85,500 |
| 2018/06/04 | 3,465 | 3,490 | 3,435 | 3,485 | +5 | +0.1% | 86,500 |
| 2018/06/01 | 3,415 | 3,500 | 3,385 | 3,480 | +40 | +1.2% | 79,400 |
| 2018/05/31 | 3,480 | 3,480 | 3,425 | 3,440 | -40 | -1.1% | 82,400 |
| 2018/05/30 | 3,495 | 3,530 | 3,475 | 3,480 | -65 | -1.8% | 61,600 |
| 2018/05/29 | 3,555 | 3,570 | 3,520 | 3,545 | -10 | -0.3% | 68,600 |
| 2018/05/28 | 3,535 | 3,565 | 3,510 | 3,555 | +35 | +1% | 63,300 |
| 2018/05/25 | 3,555 | 3,560 | 3,510 | 3,520 | -10 | -0.3% | 93,000 |
| 2018/05/24 | 3,555 | 3,560 | 3,510 | 3,530 | -35 | -1% | 93,200 |
| 2018/05/23 | 3,570 | 3,585 | 3,535 | 3,565 | +10 | +0.3% | 98,900 |
| 2018/05/22 | 3,570 | 3,575 | 3,540 | 3,555 | ±0 | ±0% | 77,900 |
| 2018/05/21 | 3,540 | 3,585 | 3,530 | 3,555 | +15 | +0.4% | 74,900 |
| 2018/05/18 | 3,525 | 3,550 | 3,485 | 3,540 | ±0 | ±0% | 101,100 |
| 2018/05/17 | 3,515 | 3,590 | 3,505 | 3,540 | +45 | +1.3% | 118,800 |
| 2018/05/16 | 3,500 | 3,510 | 3,445 | 3,495 | ±0 | ±0% | 90,400 |
| 2018/05/15 | 3,510 | 3,510 | 3,450 | 3,495 | -10 | -0.3% | 97,800 |
| 2018/05/14 | 3,620 | 3,620 | 3,490 | 3,505 | -140 | -3.8% | 113,200 |
| 2018/05/11 | 3,555 | 3,655 | 3,555 | 3,645 | +100 | +2.8% | 162,700 |
| 2018/05/10 | 3,450 | 3,615 | 3,415 | 3,545 | +110 | +3.2% | 179,300 |
1551～
1600
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
