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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,543 | 1,575 | 1,505 | 1,564 | +4 | +0.3% | 70,300 |
| 2013/06/11 | 1,579 | 1,594 | 1,537 | 1,560 | -34 | -2.1% | 183,100 |
| 2013/06/10 | 1,499 | 1,607 | 1,492 | 1,594 | +168 | +11.8% | 279,600 |
| 2013/06/07 | 1,450 | 1,455 | 1,394 | 1,426 | -75 | -5% | 178,900 |
| 2013/06/06 | 1,541 | 1,585 | 1,495 | 1,501 | -45 | -2.9% | 210,200 |
| 2013/06/05 | 1,490 | 1,600 | 1,482 | 1,546 | +54 | +3.6% | 182,900 |
| 2013/06/04 | 1,503 | 1,540 | 1,463 | 1,492 | -29 | -1.9% | 211,600 |
| 2013/06/03 | 1,527 | 1,558 | 1,509 | 1,521 | -5 | -0.3% | 178,800 |
| 2013/05/31 | 1,532 | 1,572 | 1,520 | 1,526 | +25 | +1.7% | 109,100 |
| 2013/05/30 | 1,500 | 1,562 | 1,492 | 1,501 | -67 | -4.3% | 171,200 |
| 2013/05/29 | 1,521 | 1,589 | 1,490 | 1,568 | +119 | +8.2% | 263,800 |
| 2013/05/28 | 1,408 | 1,467 | 1,408 | 1,449 | +37 | +2.6% | 180,300 |
| 2013/05/27 | 1,462 | 1,470 | 1,405 | 1,412 | -64 | -4.3% | 196,000 |
| 2013/05/24 | 1,486 | 1,514 | 1,454 | 1,476 | -4 | -0.3% | 249,600 |
| 2013/05/23 | 1,545 | 1,590 | 1,479 | 1,480 | -60 | -3.9% | 339,200 |
| 2013/05/22 | 1,552 | 1,575 | 1,535 | 1,540 | -14 | -0.9% | 165,200 |
| 2013/05/21 | 1,565 | 1,580 | 1,550 | 1,554 | -3 | -0.2% | 183,100 |
| 2013/05/20 | 1,570 | 1,580 | 1,545 | 1,557 | -10 | -0.6% | 176,500 |
| 2013/05/17 | 1,526 | 1,570 | 1,505 | 1,567 | +27 | +1.8% | 237,800 |
| 2013/05/16 | 1,626 | 1,640 | 1,532 | 1,540 | -86 | -5.3% | 233,200 |
| 2013/05/15 | 1,672 | 1,676 | 1,613 | 1,626 | -47 | -2.8% | 151,000 |
| 2013/05/14 | 1,672 | 1,688 | 1,652 | 1,673 | -13 | -0.8% | 164,900 |
| 2013/05/13 | 1,682 | 1,696 | 1,650 | 1,686 | +4 | +0.2% | 155,000 |
| 2013/05/10 | 1,690 | 1,698 | 1,672 | 1,682 | +20 | +1.2% | 84,500 |
| 2013/05/09 | 1,690 | 1,710 | 1,650 | 1,662 | -27 | -1.6% | 125,700 |
| 2013/05/08 | 1,678 | 1,700 | 1,675 | 1,689 | +4 | +0.2% | 113,800 |
| 2013/05/07 | 1,659 | 1,687 | 1,655 | 1,685 | +31 | +1.9% | 105,800 |
| 2013/05/02 | 1,658 | 1,663 | 1,635 | 1,654 | +1 | +0.1% | 146,700 |
| 2013/05/01 | 1,648 | 1,665 | 1,632 | 1,653 | +25 | +1.5% | 122,400 |
| 2013/04/30 | 1,574 | 1,649 | 1,574 | 1,628 | +36 | +2.3% | 221,400 |
| 2013/04/26 | 1,608 | 1,638 | 1,592 | 1,592 | -31 | -1.9% | 154,000 |
| 2013/04/25 | 1,619 | 1,625 | 1,598 | 1,623 | +6 | +0.4% | 167,600 |
| 2013/04/24 | 1,615 | 1,625 | 1,582 | 1,617 | +13 | +0.8% | 210,600 |
| 2013/04/23 | 1,581 | 1,615 | 1,552 | 1,604 | +22 | +1.4% | 265,500 |
| 2013/04/22 | 1,583 | 1,595 | 1,575 | 1,582 | +9 | +0.6% | 246,400 |
| 2013/04/19 | 1,598 | 1,600 | 1,558 | 1,573 | -21 | -1.3% | 202,700 |
| 2013/04/18 | 1,530 | 1,606 | 1,530 | 1,594 | +48 | +3.1% | 196,000 |
| 2013/04/17 | 1,525 | 1,562 | 1,516 | 1,546 | +39 | +2.6% | 145,000 |
| 2013/04/16 | 1,476 | 1,530 | 1,472 | 1,507 | -3 | -0.2% | 204,600 |
| 2013/04/15 | 1,539 | 1,539 | 1,492 | 1,510 | -32 | -2.1% | 167,100 |
| 2013/04/12 | 1,549 | 1,566 | 1,535 | 1,542 | -28 | -1.8% | 222,600 |
| 2013/04/11 | 1,580 | 1,610 | 1,538 | 1,570 | -8 | -0.5% | 215,000 |
| 2013/04/10 | 1,582 | 1,594 | 1,568 | 1,578 | +9 | +0.6% | 74,700 |
| 2013/04/09 | 1,564 | 1,588 | 1,554 | 1,569 | +5 | +0.3% | 105,100 |
| 2013/04/08 | 1,578 | 1,608 | 1,541 | 1,564 | -1 | -0.1% | 190,500 |
| 2013/04/05 | 1,579 | 1,596 | 1,555 | 1,565 | +10 | +0.6% | 198,200 |
| 2013/04/04 | 1,500 | 1,560 | 1,476 | 1,555 | +28 | +1.8% | 144,300 |
| 2013/04/03 | 1,465 | 1,544 | 1,455 | 1,527 | +63 | +4.3% | 141,900 |
| 2013/04/02 | 1,481 | 1,489 | 1,400 | 1,464 | -30 | -2% | 168,000 |
| 2013/04/01 | 1,531 | 1,539 | 1,494 | 1,494 | -43 | -2.8% | 128,900 |
2801～
2850
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 | 129,300円 | -2.6% | +10.4% | 6.19% | 15.98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 | 185,000円 | +5.7% | +6.2% | 2.70% | 10.39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
