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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,877 | 1,940 | 1,877 | 1,925 | +48 | +2.6% | 119,800 |
| 2013/08/21 | 1,897 | 1,909 | 1,850 | 1,877 | -10 | -0.5% | 68,300 |
| 2013/08/20 | 1,922 | 1,930 | 1,887 | 1,887 | -52 | -2.7% | 86,700 |
| 2013/08/19 | 1,947 | 1,976 | 1,922 | 1,939 | -3 | -0.2% | 130,200 |
| 2013/08/16 | 1,956 | 1,989 | 1,938 | 1,942 | -13 | -0.7% | 121,800 |
| 2013/08/15 | 1,995 | 2,002 | 1,947 | 1,955 | -45 | -2.3% | 152,300 |
| 2013/08/14 | 1,950 | 2,000 | 1,948 | 2,000 | +69 | +3.6% | 252,400 |
| 2013/08/13 | 1,890 | 1,931 | 1,860 | 1,931 | +80 | +4.3% | 159,200 |
| 2013/08/12 | 1,806 | 1,895 | 1,776 | 1,851 | +46 | +2.5% | 148,600 |
| 2013/08/09 | 1,809 | 1,846 | 1,750 | 1,805 | -15 | -0.8% | 102,900 |
| 2013/08/08 | 1,813 | 1,877 | 1,810 | 1,820 | -33 | -1.8% | 51,100 |
| 2013/08/07 | 1,874 | 1,900 | 1,848 | 1,853 | -24 | -1.3% | 77,900 |
| 2013/08/06 | 1,877 | 1,886 | 1,839 | 1,877 | -1 | -0.1% | 38,800 |
| 2013/08/05 | 1,872 | 1,916 | 1,869 | 1,878 | -16 | -0.8% | 65,500 |
| 2013/08/02 | 1,854 | 1,894 | 1,851 | 1,894 | +59 | +3.2% | 71,300 |
| 2013/08/01 | 1,775 | 1,836 | 1,770 | 1,835 | +41 | +2.3% | 100,500 |
| 2013/07/31 | 1,832 | 1,833 | 1,790 | 1,794 | -58 | -3.1% | 74,400 |
| 2013/07/30 | 1,803 | 1,863 | 1,800 | 1,852 | +34 | +1.9% | 92,300 |
| 2013/07/29 | 1,844 | 1,847 | 1,803 | 1,818 | -33 | -1.8% | 75,200 |
| 2013/07/26 | 1,858 | 1,894 | 1,851 | 1,851 | -34 | -1.8% | 107,900 |
| 2013/07/25 | 1,934 | 1,934 | 1,882 | 1,885 | -52 | -2.7% | 159,800 |
| 2013/07/24 | 1,986 | 1,986 | 1,920 | 1,937 | -48 | -2.4% | 101,600 |
| 2013/07/23 | 1,930 | 1,993 | 1,916 | 1,985 | +37 | +1.9% | 111,000 |
| 2013/07/22 | 1,934 | 1,990 | 1,925 | 1,948 | +8 | +0.4% | 175,500 |
| 2013/07/19 | 1,945 | 1,970 | 1,926 | 1,940 | -18 | -0.9% | 166,300 |
| 2013/07/18 | 1,958 | 1,973 | 1,936 | 1,958 | -11 | -0.6% | 93,900 |
| 2013/07/17 | 2,000 | 2,000 | 1,939 | 1,969 | -41 | -2% | 117,000 |
| 2013/07/16 | 2,034 | 2,034 | 1,977 | 2,010 | +9 | +0.4% | 144,700 |
| 2013/07/12 | 2,025 | 2,047 | 1,980 | 2,001 | -2 | -0.1% | 146,600 |
| 2013/07/11 | 1,945 | 2,025 | 1,921 | 2,003 | +59 | +3% | 211,200 |
| 2013/07/10 | 1,937 | 1,980 | 1,918 | 1,944 | +10 | +0.5% | 151,700 |
| 2013/07/09 | 1,920 | 1,948 | 1,900 | 1,934 | +34 | +1.8% | 124,300 |
| 2013/07/08 | 1,929 | 1,930 | 1,900 | 1,900 | -19 | -1% | 124,000 |
| 2013/07/05 | 1,919 | 1,925 | 1,885 | 1,919 | +12 | +0.6% | 111,900 |
| 2013/07/04 | 1,864 | 1,915 | 1,850 | 1,907 | +22 | +1.2% | 148,300 |
| 2013/07/03 | 1,880 | 1,900 | 1,821 | 1,885 | ±0 | ±0% | 155,300 |
| 2013/07/02 | 1,831 | 1,893 | 1,800 | 1,885 | +78 | +4.3% | 297,300 |
| 2013/07/01 | 1,798 | 1,847 | 1,783 | 1,807 | +28 | +1.6% | 219,400 |
| 2013/06/28 | 1,690 | 1,789 | 1,680 | 1,779 | +79 | +4.6% | 279,400 |
| 2013/06/27 | 1,655 | 1,700 | 1,622 | 1,700 | +43 | +2.6% | 136,500 |
| 2013/06/26 | 1,700 | 1,700 | 1,622 | 1,657 | -43 | -2.5% | 298,700 |
| 2013/06/25 | 1,698 | 1,720 | 1,670 | 1,700 | +18 | +1.1% | 393,400 |
| 2013/06/24 | 1,690 | 1,695 | 1,663 | 1,682 | +5 | +0.3% | 245,000 |
| 2013/06/21 | 1,610 | 1,685 | 1,590 | 1,677 | +58 | +3.6% | 170,300 |
| 2013/06/20 | 1,650 | 1,650 | 1,611 | 1,619 | -44 | -2.6% | 147,200 |
| 2013/06/19 | 1,690 | 1,690 | 1,639 | 1,663 | +10 | +0.6% | 176,900 |
| 2013/06/18 | 1,630 | 1,694 | 1,606 | 1,653 | +46 | +2.9% | 318,400 |
| 2013/06/17 | 1,550 | 1,610 | 1,544 | 1,607 | +66 | +4.3% | 205,600 |
| 2013/06/14 | 1,549 | 1,572 | 1,508 | 1,541 | +30 | +2% | 168,800 |
| 2013/06/13 | 1,555 | 1,555 | 1,471 | 1,511 | -53 | -3.4% | 151,300 |
2751～
2800
件表示中 / 3586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 | 322,500円 | +12.8% | +18.1% | 3.10% | 11.11倍 | 0.99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 | 1,102,000円 | +5.8% | +8.1% | 2.45% | 15.27倍 | 1.22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 | 129,200円 | -2.6% | +10.4% | 6.19% | 15.97倍 | 1.68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 | 185,200円 | +5.7% | +6.2% | 2.70% | 10.41倍 | 0.60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 | 376,500円 | -5.1% | +7.2% | 5.18% | 11.86倍 | 2.85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
