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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 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 |
| 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 |
3001～
3050
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
