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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 3,250 | 3,365 | 3,235 | 3,360 | +80 | +2.4% | 159,500 |
| 2018/02/21 | 3,250 | 3,290 | 3,240 | 3,280 | +5 | +0.2% | 106,300 |
| 2018/02/20 | 3,275 | 3,290 | 3,225 | 3,275 | +10 | +0.3% | 97,100 |
| 2018/02/19 | 3,185 | 3,265 | 3,160 | 3,265 | +95 | +3% | 54,700 |
| 2018/02/16 | 3,105 | 3,195 | 3,090 | 3,170 | +90 | +2.9% | 64,500 |
| 2018/02/15 | 3,090 | 3,095 | 3,040 | 3,080 | -35 | -1.1% | 113,900 |
| 2018/02/14 | 3,185 | 3,200 | 3,100 | 3,115 | -95 | -3% | 88,500 |
| 2018/02/13 | 3,240 | 3,250 | 3,180 | 3,210 | -15 | -0.5% | 166,300 |
| 2018/02/09 | 3,165 | 3,225 | 3,145 | 3,225 | -65 | -2% | 204,400 |
| 2018/02/08 | 3,155 | 3,305 | 3,105 | 3,290 | +110 | +3.5% | 257,500 |
| 2018/02/07 | 3,450 | 3,545 | 3,180 | 3,180 | -240 | -7% | 218,100 |
| 2018/02/06 | 3,495 | 3,495 | 3,345 | 3,420 | -145 | -4.1% | 164,500 |
| 2018/02/05 | 3,600 | 3,610 | 3,550 | 3,565 | -70 | -1.9% | 90,100 |
| 2018/02/02 | 3,575 | 3,650 | 3,575 | 3,635 | +5 | +0.1% | 66,500 |
| 2018/02/01 | 3,545 | 3,640 | 3,545 | 3,630 | +95 | +2.7% | 69,600 |
| 2018/01/31 | 3,545 | 3,575 | 3,535 | 3,535 | -35 | -1% | 63,200 |
| 2018/01/30 | 3,650 | 3,650 | 3,555 | 3,570 | -80 | -2.2% | 73,700 |
| 2018/01/29 | 3,650 | 3,670 | 3,640 | 3,650 | -15 | -0.4% | 29,600 |
| 2018/01/26 | 3,640 | 3,675 | 3,640 | 3,665 | +25 | +0.7% | 42,600 |
| 2018/01/25 | 3,670 | 3,670 | 3,635 | 3,640 | -20 | -0.5% | 48,600 |
| 2018/01/24 | 3,660 | 3,670 | 3,625 | 3,660 | +30 | +0.8% | 52,700 |
| 2018/01/23 | 3,650 | 3,650 | 3,610 | 3,630 | +15 | +0.4% | 36,500 |
| 2018/01/22 | 3,685 | 3,685 | 3,605 | 3,615 | -40 | -1.1% | 48,000 |
| 2018/01/19 | 3,650 | 3,665 | 3,630 | 3,655 | +40 | +1.1% | 72,900 |
| 2018/01/18 | 3,660 | 3,675 | 3,615 | 3,615 | -40 | -1.1% | 84,000 |
| 2018/01/17 | 3,625 | 3,655 | 3,620 | 3,655 | ±0 | ±0% | 67,900 |
| 2018/01/16 | 3,655 | 3,660 | 3,640 | 3,655 | -25 | -0.7% | 79,500 |
| 2018/01/15 | 3,700 | 3,700 | 3,675 | 3,680 | +5 | +0.1% | 45,900 |
| 2018/01/12 | 3,680 | 3,700 | 3,660 | 3,675 | -10 | -0.3% | 54,500 |
| 2018/01/11 | 3,605 | 3,710 | 3,600 | 3,685 | +65 | +1.8% | 130,500 |
| 2018/01/10 | 3,650 | 3,695 | 3,590 | 3,620 | -165 | -4.4% | 273,700 |
| 2018/01/09 | 3,800 | 3,810 | 3,760 | 3,785 | +5 | +0.1% | 43,300 |
| 2018/01/05 | 3,785 | 3,785 | 3,760 | 3,780 | -5 | -0.1% | 44,000 |
| 2018/01/04 | 3,710 | 3,795 | 3,710 | 3,785 | +45 | +1.2% | 55,300 |
| 2017/12/29 | 3,755 | 3,755 | 3,735 | 3,740 | -15 | -0.4% | 20,100 |
| 2017/12/28 | 3,780 | 3,790 | 3,745 | 3,755 | -20 | -0.5% | 31,700 |
| 2017/12/27 | 3,730 | 3,780 | 3,725 | 3,775 | +55 | +1.5% | 33,500 |
| 2017/12/26 | 3,745 | 3,755 | 3,705 | 3,720 | -20 | -0.5% | 37,000 |
| 2017/12/25 | 3,750 | 3,750 | 3,720 | 3,740 | +35 | +0.9% | 45,100 |
| 2017/12/22 | 3,740 | 3,765 | 3,695 | 3,705 | -30 | -0.8% | 82,600 |
| 2017/12/21 | 3,695 | 3,745 | 3,685 | 3,735 | +40 | +1.1% | 51,800 |
| 2017/12/20 | 3,690 | 3,700 | 3,670 | 3,695 | +5 | +0.1% | 40,800 |
| 2017/12/19 | 3,745 | 3,745 | 3,680 | 3,690 | -55 | -1.5% | 48,800 |
| 2017/12/18 | 3,745 | 3,765 | 3,700 | 3,745 | +15 | +0.4% | 46,600 |
| 2017/12/15 | 3,700 | 3,730 | 3,670 | 3,730 | +15 | +0.4% | 63,400 |
| 2017/12/14 | 3,740 | 3,755 | 3,695 | 3,715 | ±0 | ±0% | 56,800 |
| 2017/12/13 | 3,695 | 3,725 | 3,680 | 3,715 | +15 | +0.4% | 46,100 |
| 2017/12/12 | 3,710 | 3,730 | 3,675 | 3,700 | +5 | +0.1% | 56,700 |
| 2017/12/11 | 3,765 | 3,775 | 3,660 | 3,695 | -105 | -2.8% | 100,000 |
| 2017/12/08 | 3,745 | 3,820 | 3,745 | 3,800 | +50 | +1.3% | 100,500 |
1651～
1700
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
