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 |
|---|---|---|---|---|---|---|---|
| 2024/08/26 | 3,330 | 3,395 | 3,330 | 3,380 | +35 | +1% | 34,400 |
| 2024/08/23 | 3,365 | 3,375 | 3,330 | 3,345 | -5 | -0.1% | 31,200 |
| 2024/08/22 | 3,370 | 3,380 | 3,330 | 3,350 | +10 | +0.3% | 44,800 |
| 2024/08/21 | 3,325 | 3,375 | 3,310 | 3,340 | +10 | +0.3% | 74,300 |
| 2024/08/20 | 3,265 | 3,345 | 3,265 | 3,330 | +85 | +2.6% | 84,900 |
| 2024/08/19 | 3,200 | 3,275 | 3,195 | 3,245 | +65 | +2% | 105,600 |
| 2024/08/16 | 3,200 | 3,200 | 3,140 | 3,180 | +40 | +1.3% | 28,600 |
| 2024/08/15 | 3,125 | 3,170 | 3,095 | 3,140 | +35 | +1.1% | 56,000 |
| 2024/08/14 | 3,100 | 3,135 | 3,015 | 3,105 | -45 | -1.4% | 101,900 |
| 2024/08/13 | 3,170 | 3,190 | 3,100 | 3,150 | +50 | +1.6% | 99,200 |
| 2024/08/09 | 3,085 | 3,125 | 3,060 | 3,100 | +85 | +2.8% | 131,100 |
| 2024/08/08 | 3,045 | 3,105 | 2,977 | 3,015 | +122 | +4.2% | 126,900 |
| 2024/08/07 | 2,946 | 3,010 | 2,881 | 2,893 | -25 | -0.9% | 97,100 |
| 2024/08/06 | 2,888 | 2,998 | 2,836 | 2,918 | +201 | +7.4% | 107,300 |
| 2024/08/05 | 2,885 | 2,885 | 2,683 | 2,717 | -268 | -9% | 94,800 |
| 2024/08/02 | 3,115 | 3,115 | 2,978 | 2,985 | -155 | -4.9% | 73,400 |
| 2024/08/01 | 3,205 | 3,205 | 3,135 | 3,140 | -120 | -3.7% | 47,200 |
| 2024/07/31 | 3,145 | 3,270 | 3,145 | 3,260 | +85 | +2.7% | 41,400 |
| 2024/07/30 | 3,210 | 3,215 | 3,145 | 3,175 | -35 | -1.1% | 41,300 |
| 2024/07/29 | 3,180 | 3,225 | 3,180 | 3,210 | +40 | +1.3% | 22,000 |
| 2024/07/26 | 3,210 | 3,220 | 3,160 | 3,170 | -65 | -2% | 44,800 |
| 2024/07/25 | 3,240 | 3,255 | 3,210 | 3,235 | -10 | -0.3% | 43,300 |
| 2024/07/24 | 3,295 | 3,295 | 3,235 | 3,245 | -50 | -1.5% | 31,100 |
| 2024/07/23 | 3,315 | 3,335 | 3,295 | 3,295 | +10 | +0.3% | 28,300 |
| 2024/07/22 | 3,290 | 3,320 | 3,270 | 3,285 | ±0 | ±0% | 24,100 |
| 2024/07/19 | 3,310 | 3,310 | 3,255 | 3,285 | -25 | -0.8% | 45,000 |
| 2024/07/18 | 3,275 | 3,350 | 3,265 | 3,310 | +35 | +1.1% | 59,700 |
| 2024/07/17 | 3,260 | 3,290 | 3,255 | 3,275 | +20 | +0.6% | 38,600 |
| 2024/07/16 | 3,240 | 3,280 | 3,230 | 3,255 | +30 | +0.9% | 32,900 |
| 2024/07/12 | 3,200 | 3,245 | 3,200 | 3,225 | +25 | +0.8% | 28,900 |
| 2024/07/11 | 3,225 | 3,225 | 3,185 | 3,200 | +15 | +0.5% | 35,100 |
| 2024/07/10 | 3,150 | 3,200 | 3,145 | 3,185 | +20 | +0.6% | 51,600 |
| 2024/07/09 | 3,150 | 3,175 | 3,125 | 3,165 | +20 | +0.6% | 41,900 |
| 2024/07/08 | 3,150 | 3,160 | 3,115 | 3,145 | -15 | -0.5% | 31,600 |
| 2024/07/05 | 3,195 | 3,195 | 3,160 | 3,160 | -40 | -1.3% | 27,500 |
| 2024/07/04 | 3,200 | 3,210 | 3,165 | 3,200 | -5 | -0.2% | 20,900 |
| 2024/07/03 | 3,215 | 3,215 | 3,180 | 3,205 | -10 | -0.3% | 36,600 |
| 2024/07/02 | 3,180 | 3,220 | 3,165 | 3,215 | +40 | +1.3% | 46,000 |
| 2024/07/01 | 3,215 | 3,215 | 3,160 | 3,175 | -15 | -0.5% | 41,100 |
| 2024/06/28 | 3,220 | 3,220 | 3,170 | 3,190 | -35 | -1.1% | 48,600 |
| 2024/06/27 | 3,200 | 3,235 | 3,180 | 3,225 | +25 | +0.8% | 36,700 |
| 2024/06/26 | 3,210 | 3,220 | 3,180 | 3,200 | +10 | +0.3% | 33,900 |
| 2024/06/25 | 3,220 | 3,225 | 3,190 | 3,190 | ±0 | ±0% | 39,200 |
| 2024/06/24 | 3,180 | 3,210 | 3,180 | 3,190 | +35 | +1.1% | 53,600 |
| 2024/06/21 | 3,170 | 3,210 | 3,155 | 3,155 | -5 | -0.2% | 130,900 |
| 2024/06/20 | 3,145 | 3,160 | 3,120 | 3,160 | +15 | +0.5% | 63,200 |
| 2024/06/19 | 3,130 | 3,150 | 3,115 | 3,145 | +25 | +0.8% | 25,600 |
| 2024/06/18 | 3,120 | 3,140 | 3,110 | 3,120 | +10 | +0.3% | 43,700 |
| 2024/06/17 | 3,070 | 3,110 | 3,055 | 3,110 | +5 | +0.2% | 56,400 |
| 2024/06/14 | 3,045 | 3,145 | 3,035 | 3,105 | +75 | +2.5% | 119,200 |
151～
200
件表示中 / 3676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 | 288,200円 | +12.8% | +18.1% | 3.47% | 9.92倍 | 0.89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 |
| ライト工 | 240,200円 | +3.1% | +19.7% | 3.12% | 11.36倍 | 1.24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 |
| ユアテック | 155,200円 | +5.3% | +34.6% | 4.06% | 9.69倍 | 0.74倍 |
|
東北電力系列の総合電気工事会社、売上高依存度４割超。風力・太陽光に実績。首都圏でも展開 |
| 東亜建 | 117,100円 | +12.7% | +13.7% | 6.06% | 6.64倍 | 0.94倍 |
|
旧浅野系。海上土木が本業で、ＯＤＡはじめ海外展開にも意欲的。陸上土木や建築にも実績 |
| タマホーム | 349,500円 | -16.4% | -69.7% | 5.58% | 72.36倍 | 3.28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
