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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,550 | 1,550 | 1,505 | 1,537 | -8 | -0.5% | 116,900 |
| 2013/03/28 | 1,552 | 1,563 | 1,528 | 1,545 | -7 | -0.5% | 91,500 |
| 2013/03/27 | 1,526 | 1,569 | 1,500 | 1,552 | +34 | +2.2% | 180,000 |
| 2013/03/26 | 1,499 | 1,525 | 1,492 | 1,518 | -1 | -0.1% | 221,200 |
| 2013/03/25 | 1,548 | 1,548 | 1,515 | 1,519 | -1 | -0.1% | 94,100 |
| 2013/03/22 | 1,551 | 1,551 | 1,515 | 1,520 | -31 | -2% | 115,400 |
| 2013/03/21 | 1,520 | 1,556 | 1,517 | 1,551 | +38 | +2.5% | 159,300 |
| 2013/03/19 | 1,499 | 1,521 | 1,482 | 1,513 | +39 | +2.6% | 187,700 |
| 2013/03/18 | 1,489 | 1,489 | 1,462 | 1,474 | -15 | -1% | 112,400 |
| 2013/03/15 | 1,511 | 1,511 | 1,475 | 1,489 | -16 | -1.1% | 138,600 |
| 2013/03/14 | 1,483 | 1,505 | 1,444 | 1,505 | +31 | +2.1% | 194,400 |
| 2013/03/13 | 1,435 | 1,484 | 1,430 | 1,474 | +54 | +3.8% | 149,900 |
| 2013/03/12 | 1,448 | 1,453 | 1,412 | 1,420 | -19 | -1.3% | 142,200 |
| 2013/03/11 | 1,467 | 1,467 | 1,410 | 1,439 | +32 | +2.3% | 192,700 |
| 2013/03/08 | 1,400 | 1,429 | 1,369 | 1,407 | +9 | +0.6% | 240,700 |
| 2013/03/07 | 1,382 | 1,406 | 1,382 | 1,398 | +22 | +1.6% | 146,800 |
| 2013/03/06 | 1,360 | 1,380 | 1,355 | 1,376 | +23 | +1.7% | 117,200 |
| 2013/03/05 | 1,360 | 1,362 | 1,343 | 1,353 | +14 | +1% | 103,900 |
| 2013/03/04 | 1,340 | 1,365 | 1,336 | 1,339 | ±0 | ±0% | 132,300 |
| 2013/03/01 | 1,334 | 1,360 | 1,323 | 1,339 | +4 | +0.3% | 81,400 |
| 2013/02/28 | 1,327 | 1,347 | 1,321 | 1,335 | +14 | +1.1% | 94,800 |
| 2013/02/27 | 1,333 | 1,356 | 1,320 | 1,321 | -20 | -1.5% | 107,900 |
| 2013/02/26 | 1,337 | 1,366 | 1,320 | 1,341 | -5 | -0.4% | 123,500 |
| 2013/02/25 | 1,367 | 1,387 | 1,344 | 1,346 | -20 | -1.5% | 136,300 |
| 2013/02/22 | 1,395 | 1,396 | 1,340 | 1,366 | +1 | +0.1% | 221,600 |
| 2013/02/21 | 1,340 | 1,388 | 1,332 | 1,365 | +29 | +2.2% | 198,500 |
| 2013/02/20 | 1,305 | 1,345 | 1,300 | 1,336 | +31 | +2.4% | 221,900 |
| 2013/02/19 | 1,291 | 1,322 | 1,283 | 1,305 | +9 | +0.7% | 124,900 |
| 2013/02/18 | 1,280 | 1,324 | 1,270 | 1,296 | +38 | +3% | 150,400 |
| 2013/02/15 | 1,318 | 1,325 | 1,235 | 1,258 | -53 | -4% | 264,000 |
| 2013/02/14 | 1,291 | 1,326 | 1,287 | 1,311 | +2 | +0.2% | 195,900 |
| 2013/02/13 | 1,370 | 1,370 | 1,297 | 1,309 | -60 | -4.4% | 176,000 |
| 2013/02/12 | 1,330 | 1,391 | 1,326 | 1,369 | +56 | +4.3% | 363,700 |
| 2013/02/08 | 1,306 | 1,326 | 1,285 | 1,313 | -4 | -0.3% | 171,100 |
| 2013/02/07 | 1,311 | 1,329 | 1,292 | 1,317 | +8 | +0.6% | 263,300 |
| 2013/02/06 | 1,310 | 1,324 | 1,291 | 1,309 | +27 | +2.1% | 207,100 |
| 2013/02/05 | 1,300 | 1,319 | 1,280 | 1,282 | -18 | -1.4% | 220,900 |
| 2013/02/04 | 1,324 | 1,324 | 1,288 | 1,300 | ±0 | ±0% | 206,500 |
| 2013/02/01 | 1,326 | 1,330 | 1,299 | 1,300 | -9 | -0.7% | 184,600 |
| 2013/01/31 | 1,313 | 1,313 | 1,282 | 1,309 | -3 | -0.2% | 184,400 |
| 2013/01/30 | 1,245 | 1,371 | 1,245 | 1,312 | +101 | +8.3% | 998,900 |
| 2013/01/29 | 1,208 | 1,240 | 1,200 | 1,211 | +4 | +0.3% | 209,000 |
| 2013/01/28 | 1,200 | 1,220 | 1,198 | 1,207 | +14 | +1.2% | 147,400 |
| 2013/01/25 | 1,219 | 1,219 | 1,183 | 1,193 | -18 | -1.5% | 235,800 |
| 2013/01/24 | 1,160 | 1,215 | 1,155 | 1,211 | +49 | +4.2% | 275,500 |
| 2013/01/23 | 1,170 | 1,180 | 1,160 | 1,162 | -13 | -1.1% | 120,100 |
| 2013/01/22 | 1,186 | 1,196 | 1,165 | 1,175 | -2 | -0.2% | 124,300 |
| 2013/01/21 | 1,185 | 1,209 | 1,166 | 1,177 | -9 | -0.8% | 158,100 |
| 2013/01/18 | 1,191 | 1,196 | 1,167 | 1,186 | +18 | +1.5% | 143,300 |
| 2013/01/17 | 1,188 | 1,188 | 1,150 | 1,168 | -20 | -1.7% | 355,400 |
2851～
2900
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 | 322,000円 | +12.8% | +18.1% | 3.11% | 11.09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 | 129,400円 | -2.6% | +10.4% | 6.18% | 15.99倍 | 1.69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 | 376,000円 | -5.1% | +7.2% | 5.19% | 11.85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
