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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 3,680 | 3,755 | 3,670 | 3,750 | +95 | +2.6% | 63,600 |
| 2017/12/06 | 3,675 | 3,705 | 3,645 | 3,655 | -35 | -0.9% | 50,300 |
| 2017/12/05 | 3,650 | 3,690 | 3,630 | 3,690 | +25 | +0.7% | 46,800 |
| 2017/12/04 | 3,675 | 3,705 | 3,660 | 3,665 | +30 | +0.8% | 89,300 |
| 2017/12/01 | 3,675 | 3,695 | 3,630 | 3,635 | -40 | -1.1% | 62,800 |
| 2017/11/30 | 3,710 | 3,715 | 3,630 | 3,675 | +5 | +0.1% | 113,800 |
| 2017/11/29 | 3,650 | 3,680 | 3,610 | 3,670 | +80 | +2.2% | 91,700 |
| 2017/11/28 | 3,575 | 3,600 | 3,550 | 3,590 | +40 | +1.1% | 53,100 |
| 2017/11/27 | 3,585 | 3,585 | 3,540 | 3,550 | -20 | -0.6% | 45,500 |
| 2017/11/24 | 3,600 | 3,600 | 3,565 | 3,570 | -20 | -0.6% | 79,100 |
| 2017/11/22 | 3,625 | 3,625 | 3,575 | 3,590 | -5 | -0.1% | 70,100 |
| 2017/11/21 | 3,630 | 3,630 | 3,590 | 3,595 | +30 | +0.8% | 61,100 |
| 2017/11/20 | 3,525 | 3,580 | 3,510 | 3,565 | +40 | +1.1% | 66,500 |
| 2017/11/17 | 3,525 | 3,540 | 3,505 | 3,525 | +5 | +0.1% | 109,900 |
| 2017/11/16 | 3,490 | 3,545 | 3,475 | 3,520 | +15 | +0.4% | 122,500 |
| 2017/11/15 | 3,615 | 3,625 | 3,490 | 3,505 | -120 | -3.3% | 180,900 |
| 2017/11/14 | 3,675 | 3,685 | 3,620 | 3,625 | -50 | -1.4% | 85,800 |
| 2017/11/13 | 3,705 | 3,730 | 3,665 | 3,675 | -65 | -1.7% | 101,200 |
| 2017/11/10 | 3,720 | 3,760 | 3,710 | 3,740 | -10 | -0.3% | 146,900 |
| 2017/11/09 | 3,675 | 3,785 | 3,675 | 3,750 | +100 | +2.7% | 282,500 |
| 2017/11/08 | 3,855 | 3,905 | 3,635 | 3,650 | -205 | -5.3% | 250,100 |
| 2017/11/07 | 3,865 | 3,875 | 3,840 | 3,855 | -25 | -0.6% | 48,600 |
| 2017/11/06 | 3,825 | 3,890 | 3,825 | 3,880 | +40 | +1% | 59,200 |
| 2017/11/02 | 3,800 | 3,850 | 3,780 | 3,840 | +30 | +0.8% | 69,100 |
| 2017/11/01 | 3,830 | 3,830 | 3,755 | 3,810 | +20 | +0.5% | 65,900 |
| 2017/10/31 | 3,710 | 3,805 | 3,705 | 3,790 | +95 | +2.6% | 131,900 |
| 2017/10/30 | 3,690 | 3,705 | 3,670 | 3,695 | -5 | -0.1% | 93,400 |
| 2017/10/27 | 3,700 | 3,720 | 3,680 | 3,700 | ±0 | ±0% | 74,300 |
| 2017/10/26 | 3,670 | 3,700 | 3,660 | 3,700 | +30 | +0.8% | 68,700 |
| 2017/10/25 | 3,670 | 3,680 | 3,650 | 3,670 | +15 | +0.4% | 88,600 |
| 2017/10/24 | 3,635 | 3,655 | 3,610 | 3,655 | +45 | +1.2% | 54,500 |
| 2017/10/23 | 3,650 | 3,660 | 3,590 | 3,610 | ±0 | ±0% | 85,600 |
| 2017/10/20 | 3,575 | 3,625 | 3,565 | 3,610 | +65 | +1.8% | 86,300 |
| 2017/10/19 | 3,580 | 3,580 | 3,535 | 3,545 | -40 | -1.1% | 148,300 |
| 2017/10/18 | 3,590 | 3,605 | 3,570 | 3,585 | -20 | -0.6% | 68,400 |
| 2017/10/17 | 3,600 | 3,610 | 3,565 | 3,605 | ±0 | ±0% | 80,300 |
| 2017/10/16 | 3,605 | 3,620 | 3,575 | 3,605 | +30 | +0.8% | 58,400 |
| 2017/10/13 | 3,530 | 3,600 | 3,530 | 3,575 | +30 | +0.8% | 62,700 |
| 2017/10/12 | 3,560 | 3,575 | 3,535 | 3,545 | -5 | -0.1% | 64,700 |
| 2017/10/11 | 3,520 | 3,565 | 3,520 | 3,550 | +10 | +0.3% | 78,300 |
| 2017/10/10 | 3,510 | 3,550 | 3,500 | 3,540 | +10 | +0.3% | 87,600 |
| 2017/10/06 | 3,560 | 3,570 | 3,520 | 3,530 | -40 | -1.1% | 52,300 |
| 2017/10/05 | 3,585 | 3,595 | 3,550 | 3,570 | -30 | -0.8% | 77,600 |
| 2017/10/04 | 3,615 | 3,615 | 3,575 | 3,600 | -20 | -0.6% | 77,700 |
| 2017/10/03 | 3,650 | 3,650 | 3,590 | 3,620 | -10 | -0.3% | 62,000 |
| 2017/10/02 | 3,700 | 3,715 | 3,625 | 3,630 | -75 | -2% | 69,700 |
| 2017/09/29 | 3,695 | 3,715 | 3,675 | 3,705 | -5 | -0.1% | 53,900 |
| 2017/09/28 | 3,665 | 3,720 | 3,660 | 3,710 | +90 | +2.5% | 111,500 |
| 2017/09/27 | 3,625 | 3,625 | 3,555 | 3,620 | -30 | -0.8% | 88,200 |
| 2017/09/26 | 3,635 | 3,670 | 3,635 | 3,650 | -20 | -0.5% | 66,900 |
1701～
1750
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
