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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 3,425 | 3,440 | 3,400 | 3,435 | +20 | +0.6% | 77,300 |
| 2018/05/08 | 3,385 | 3,440 | 3,370 | 3,415 | +25 | +0.7% | 65,500 |
| 2018/05/07 | 3,395 | 3,400 | 3,315 | 3,390 | +30 | +0.9% | 60,600 |
| 2018/05/02 | 3,305 | 3,370 | 3,300 | 3,360 | +65 | +2% | 57,900 |
| 2018/05/01 | 3,310 | 3,320 | 3,255 | 3,295 | +25 | +0.8% | 57,500 |
| 2018/04/27 | 3,265 | 3,275 | 3,235 | 3,270 | +45 | +1.4% | 59,800 |
| 2018/04/26 | 3,220 | 3,250 | 3,195 | 3,225 | +15 | +0.5% | 70,000 |
| 2018/04/25 | 3,205 | 3,225 | 3,185 | 3,210 | ±0 | ±0% | 59,600 |
| 2018/04/24 | 3,215 | 3,235 | 3,190 | 3,210 | +25 | +0.8% | 51,900 |
| 2018/04/23 | 3,215 | 3,225 | 3,180 | 3,185 | -25 | -0.8% | 43,500 |
| 2018/04/20 | 3,265 | 3,265 | 3,210 | 3,210 | -40 | -1.2% | 37,700 |
| 2018/04/19 | 3,195 | 3,260 | 3,195 | 3,250 | +70 | +2.2% | 51,200 |
| 2018/04/18 | 3,130 | 3,195 | 3,120 | 3,180 | +45 | +1.4% | 76,900 |
| 2018/04/17 | 3,140 | 3,160 | 3,120 | 3,135 | -5 | -0.2% | 33,400 |
| 2018/04/16 | 3,125 | 3,145 | 3,105 | 3,140 | +20 | +0.6% | 41,500 |
| 2018/04/13 | 3,165 | 3,180 | 3,105 | 3,120 | -20 | -0.6% | 71,100 |
| 2018/04/12 | 3,140 | 3,175 | 3,135 | 3,140 | -30 | -0.9% | 57,300 |
| 2018/04/11 | 3,230 | 3,230 | 3,165 | 3,170 | -45 | -1.4% | 55,200 |
| 2018/04/10 | 3,175 | 3,240 | 3,155 | 3,215 | +60 | +1.9% | 94,500 |
| 2018/04/09 | 3,160 | 3,180 | 3,075 | 3,155 | -25 | -0.8% | 102,000 |
| 2018/04/06 | 3,280 | 3,300 | 3,175 | 3,180 | -55 | -1.7% | 181,100 |
| 2018/04/05 | 3,245 | 3,290 | 3,210 | 3,235 | +30 | +0.9% | 152,700 |
| 2018/04/04 | 3,205 | 3,230 | 3,170 | 3,205 | ±0 | ±0% | 169,100 |
| 2018/04/03 | 3,145 | 3,240 | 3,140 | 3,205 | +30 | +0.9% | 134,000 |
| 2018/04/02 | 3,260 | 3,260 | 3,170 | 3,175 | -85 | -2.6% | 100,600 |
| 2018/03/30 | 3,290 | 3,290 | 3,240 | 3,260 | -30 | -0.9% | 72,500 |
| 2018/03/29 | 3,335 | 3,365 | 3,255 | 3,290 | +10 | +0.3% | 74,600 |
| 2018/03/28 | 3,260 | 3,310 | 3,235 | 3,280 | -30 | -0.9% | 69,300 |
| 2018/03/27 | 3,240 | 3,320 | 3,240 | 3,310 | +95 | +3% | 71,700 |
| 2018/03/26 | 3,195 | 3,220 | 3,165 | 3,215 | -50 | -1.5% | 126,600 |
| 2018/03/23 | 3,335 | 3,355 | 3,260 | 3,265 | -145 | -4.3% | 73,000 |
| 2018/03/22 | 3,340 | 3,445 | 3,335 | 3,410 | +15 | +0.4% | 76,800 |
| 2018/03/20 | 3,395 | 3,405 | 3,355 | 3,395 | -30 | -0.9% | 62,300 |
| 2018/03/19 | 3,440 | 3,465 | 3,410 | 3,425 | -85 | -2.4% | 82,200 |
| 2018/03/16 | 3,515 | 3,540 | 3,500 | 3,510 | -20 | -0.6% | 77,300 |
| 2018/03/15 | 3,525 | 3,550 | 3,485 | 3,530 | -45 | -1.3% | 53,200 |
| 2018/03/14 | 3,535 | 3,610 | 3,520 | 3,575 | +5 | +0.1% | 98,300 |
| 2018/03/13 | 3,545 | 3,580 | 3,515 | 3,570 | +15 | +0.4% | 88,200 |
| 2018/03/12 | 3,510 | 3,565 | 3,465 | 3,555 | +50 | +1.4% | 96,000 |
| 2018/03/09 | 3,590 | 3,615 | 3,485 | 3,505 | -55 | -1.5% | 112,400 |
| 2018/03/08 | 3,550 | 3,615 | 3,495 | 3,560 | +55 | +1.6% | 192,400 |
| 2018/03/07 | 3,455 | 3,590 | 3,455 | 3,505 | +120 | +3.5% | 312,700 |
| 2018/03/06 | 3,290 | 3,390 | 3,270 | 3,385 | +125 | +3.8% | 155,800 |
| 2018/03/05 | 3,225 | 3,270 | 3,210 | 3,260 | +20 | +0.6% | 94,500 |
| 2018/03/02 | 3,235 | 3,350 | 3,225 | 3,240 | -40 | -1.2% | 218,900 |
| 2018/03/01 | 3,385 | 3,385 | 3,265 | 3,280 | -125 | -3.7% | 108,400 |
| 2018/02/28 | 3,435 | 3,505 | 3,405 | 3,405 | -50 | -1.4% | 99,900 |
| 2018/02/27 | 3,470 | 3,510 | 3,435 | 3,455 | +55 | +1.6% | 160,600 |
| 2018/02/26 | 3,360 | 3,420 | 3,350 | 3,400 | +45 | +1.3% | 59,100 |
| 2018/02/23 | 3,385 | 3,390 | 3,330 | 3,355 | -5 | -0.1% | 57,300 |
1601～
1650
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
