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 |
|---|---|---|---|---|---|---|---|
| 2013/03/04 | 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 |
| 2013/01/16 | 1,188 | 1,214 | 1,169 | 1,188 | -5 | -0.4% | 176,500 |
| 2013/01/15 | 1,225 | 1,227 | 1,189 | 1,193 | -16 | -1.3% | 149,400 |
| 2013/01/11 | 1,219 | 1,228 | 1,204 | 1,209 | -4 | -0.3% | 104,700 |
| 2013/01/10 | 1,222 | 1,232 | 1,211 | 1,213 | -7 | -0.6% | 116,300 |
| 2013/01/09 | 1,201 | 1,232 | 1,200 | 1,220 | ±0 | ±0% | 150,400 |
| 2013/01/08 | 1,208 | 1,232 | 1,202 | 1,220 | -8 | -0.7% | 162,800 |
| 2013/01/07 | 1,235 | 1,238 | 1,185 | 1,228 | +3 | +0.2% | 253,300 |
| 2013/01/04 | 1,223 | 1,234 | 1,191 | 1,225 | +44 | +3.7% | 194,400 |
| 2012/12/28 | 1,170 | 1,186 | 1,130 | 1,181 | +5 | +0.4% | 153,600 |
| 2012/12/27 | 1,187 | 1,201 | 1,155 | 1,176 | -11 | -0.9% | 226,900 |
| 2012/12/26 | 1,215 | 1,217 | 1,181 | 1,187 | -19 | -1.6% | 136,900 |
| 2012/12/25 | 1,218 | 1,224 | 1,194 | 1,206 | -4 | -0.3% | 99,900 |
| 2012/12/21 | 1,233 | 1,236 | 1,174 | 1,210 | -9 | -0.7% | 240,300 |
| 2012/12/20 | 1,249 | 1,249 | 1,205 | 1,219 | -39 | -3.1% | 278,300 |
| 2012/12/19 | 1,159 | 1,267 | 1,154 | 1,258 | +99 | +8.5% | 432,100 |
| 2012/12/18 | 1,119 | 1,183 | 1,111 | 1,159 | +46 | +4.1% | 395,000 |
| 2012/12/17 | 1,125 | 1,134 | 1,102 | 1,113 | +15 | +1.4% | 214,400 |
| 2012/12/14 | 1,079 | 1,120 | 1,058 | 1,098 | +40 | +3.8% | 504,400 |
3051～
3100
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
