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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 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 |
2951～
3000
件表示中 / 3768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 | 445,000円 | +3.1% | +2.9% | 3.15% | 12.77倍 | 1.28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 |
| 日本電設 | 278,500円 | +6.3% | -2.6% | 3.30% | 12.15倍 | 0.83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 |
| 東洋建 | 174,400円 | +15.9% | +0.3% | 0.00% | 19.28倍 | 2.13倍 |
|
海上土木の大手。フィリピンでの工事に強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
| 日空調 | 306,000円 | +4.6% | +4.4% | 2.61% | 15.77倍 | 2.00倍 |
|
三井系の空調設備工事会社。原子力空調も手がける。微粒子可視化システムなど独自技術も展開 |
| ライト工 | 326,000円 | +5.0% | +5.2% | 3.28% | 14.95倍 | 1.62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 |
市場注目の銘柄
チャート関連のコラム
