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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 2,901 | 2,934 | 2,901 | 2,906 | -23 | -0.8% | 41,300 |
| 2019/01/31 | 2,942 | 2,967 | 2,922 | 2,929 | +27 | +0.9% | 33,600 |
| 2019/01/30 | 2,915 | 2,951 | 2,890 | 2,902 | -22 | -0.8% | 63,000 |
| 2019/01/29 | 2,890 | 2,935 | 2,886 | 2,924 | +30 | +1% | 29,000 |
| 2019/01/28 | 2,901 | 2,918 | 2,892 | 2,894 | -12 | -0.4% | 33,000 |
| 2019/01/25 | 2,944 | 2,961 | 2,902 | 2,906 | -38 | -1.3% | 31,300 |
| 2019/01/24 | 2,913 | 2,966 | 2,913 | 2,944 | +15 | +0.5% | 27,000 |
| 2019/01/23 | 2,936 | 2,963 | 2,915 | 2,929 | -50 | -1.7% | 83,500 |
| 2019/01/22 | 2,990 | 3,015 | 2,966 | 2,979 | -3 | -0.1% | 42,400 |
| 2019/01/21 | 2,963 | 2,985 | 2,940 | 2,982 | +37 | +1.3% | 47,900 |
| 2019/01/18 | 2,902 | 2,951 | 2,877 | 2,945 | +61 | +2.1% | 47,300 |
| 2019/01/17 | 2,889 | 2,892 | 2,854 | 2,884 | -1 | ±0% | 58,900 |
| 2019/01/16 | 2,901 | 2,908 | 2,868 | 2,885 | -44 | -1.5% | 85,500 |
| 2019/01/15 | 2,883 | 2,947 | 2,883 | 2,929 | -4 | -0.1% | 66,000 |
| 2019/01/11 | 2,974 | 2,976 | 2,910 | 2,933 | -42 | -1.4% | 87,500 |
| 2019/01/10 | 2,977 | 3,005 | 2,959 | 2,975 | -30 | -1% | 89,500 |
| 2019/01/09 | 3,020 | 3,035 | 2,973 | 3,005 | -5 | -0.2% | 87,000 |
| 2019/01/08 | 3,025 | 3,060 | 3,010 | 3,010 | -10 | -0.3% | 40,400 |
| 2019/01/07 | 3,020 | 3,065 | 2,993 | 3,020 | +56 | +1.9% | 61,600 |
| 2019/01/04 | 2,974 | 3,025 | 2,930 | 2,964 | -76 | -2.5% | 84,400 |
| 2018/12/28 | 3,005 | 3,055 | 2,971 | 3,040 | +69 | +2.3% | 74,000 |
| 2018/12/27 | 2,878 | 3,000 | 2,855 | 2,971 | +173 | +6.2% | 71,700 |
| 2018/12/26 | 2,789 | 2,844 | 2,756 | 2,798 | +54 | +2% | 69,800 |
| 2018/12/25 | 2,916 | 2,935 | 2,725 | 2,744 | -122 | -4.3% | 81,900 |
| 2018/12/21 | 2,995 | 2,995 | 2,865 | 2,866 | -112 | -3.8% | 108,900 |
| 2018/12/20 | 3,045 | 3,055 | 2,962 | 2,978 | -72 | -2.4% | 74,000 |
| 2018/12/19 | 3,050 | 3,110 | 3,030 | 3,050 | -10 | -0.3% | 57,600 |
| 2018/12/18 | 3,100 | 3,105 | 3,055 | 3,060 | -95 | -3% | 54,100 |
| 2018/12/17 | 3,170 | 3,190 | 3,110 | 3,155 | +5 | +0.2% | 43,200 |
| 2018/12/14 | 3,230 | 3,235 | 3,140 | 3,150 | -40 | -1.3% | 67,300 |
| 2018/12/13 | 3,150 | 3,215 | 3,145 | 3,190 | +40 | +1.3% | 78,400 |
| 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 |
1601～
1650
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
