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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 482 | 486 | 482 | 486 | +3 | +0.6% | 25,000 |
| 2010/10/18 | 479 | 483 | 479 | 483 | +4 | +0.8% | 14,000 |
| 2010/10/15 | 481 | 481 | 477 | 479 | -7 | -1.4% | 19,000 |
| 2010/10/14 | 481 | 487 | 481 | 486 | +6 | +1.3% | 18,000 |
| 2010/10/13 | 475 | 484 | 475 | 480 | +1 | +0.2% | 19,000 |
| 2010/10/12 | 492 | 493 | 479 | 479 | -12 | -2.4% | 23,000 |
| 2010/10/08 | 489 | 491 | 488 | 491 | +3 | +0.6% | 15,000 |
| 2010/10/07 | 487 | 490 | 487 | 488 | +2 | +0.4% | 15,000 |
| 2010/10/06 | 484 | 488 | 481 | 486 | +9 | +1.9% | 18,000 |
| 2010/10/05 | 480 | 484 | 470 | 477 | -2 | -0.4% | 36,000 |
| 2010/10/04 | 482 | 484 | 479 | 479 | -3 | -0.6% | 27,000 |
| 2010/10/01 | 490 | 490 | 482 | 482 | -8 | -1.6% | 43,000 |
| 2010/09/30 | 494 | 497 | 490 | 490 | -3 | -0.6% | 26,000 |
| 2010/09/29 | 482 | 494 | 481 | 493 | +11 | +2.3% | 36,000 |
| 2010/09/28 | 488 | 489 | 481 | 482 | -5 | -1% | 37,000 |
| 2010/09/27 | 490 | 490 | 484 | 487 | -3 | -0.6% | 28,000 |
| 2010/09/24 | 484 | 492 | 484 | 490 | -1 | -0.2% | 43,000 |
| 2010/09/22 | 493 | 493 | 489 | 491 | +2 | +0.4% | 24,000 |
| 2010/09/21 | 492 | 500 | 489 | 489 | -2 | -0.4% | 36,000 |
| 2010/09/17 | 486 | 498 | 483 | 491 | +11 | +2.3% | 78,000 |
| 2010/09/16 | 482 | 483 | 479 | 480 | +1 | +0.2% | 24,000 |
| 2010/09/15 | 478 | 485 | 478 | 479 | +2 | +0.4% | 45,000 |
| 2010/09/14 | 479 | 480 | 477 | 477 | -2 | -0.4% | 25,000 |
| 2010/09/13 | 478 | 485 | 478 | 479 | -1 | -0.2% | 28,000 |
| 2010/09/10 | 485 | 486 | 480 | 480 | +3 | +0.6% | 46,000 |
| 2010/09/09 | 482 | 483 | 475 | 477 | -4 | -0.8% | 58,000 |
| 2010/09/08 | 490 | 490 | 480 | 481 | -13 | -2.6% | 40,000 |
| 2010/09/07 | 496 | 500 | 493 | 494 | -2 | -0.4% | 21,000 |
| 2010/09/06 | 492 | 498 | 492 | 496 | +5 | +1% | 21,000 |
| 2010/09/03 | 493 | 493 | 490 | 491 | ±0 | ±0% | 25,000 |
| 2010/09/02 | 493 | 496 | 491 | 491 | -2 | -0.4% | 31,000 |
| 2010/09/01 | 491 | 493 | 489 | 493 | -1 | -0.2% | 49,000 |
| 2010/08/31 | 498 | 500 | 494 | 494 | -14 | -2.8% | 47,000 |
| 2010/08/30 | 506 | 511 | 506 | 508 | +5 | +1% | 25,000 |
| 2010/08/27 | 497 | 515 | 496 | 503 | +10 | +2% | 37,000 |
| 2010/08/26 | 502 | 502 | 483 | 493 | -10 | -2% | 95,000 |
| 2010/08/25 | 514 | 518 | 501 | 503 | -8 | -1.6% | 45,000 |
| 2010/08/24 | 516 | 516 | 510 | 511 | -5 | -1% | 29,000 |
| 2010/08/23 | 516 | 519 | 512 | 516 | ±0 | ±0% | 23,000 |
| 2010/08/20 | 524 | 524 | 513 | 516 | -3 | -0.6% | 53,000 |
| 2010/08/19 | 516 | 519 | 511 | 519 | +6 | +1.2% | 39,000 |
| 2010/08/18 | 510 | 513 | 506 | 513 | +3 | +0.6% | 33,000 |
| 2010/08/17 | 504 | 510 | 500 | 510 | +6 | +1.2% | 45,000 |
| 2010/08/16 | 511 | 511 | 501 | 504 | -14 | -2.7% | 45,000 |
| 2010/08/13 | 519 | 519 | 511 | 518 | -6 | -1.1% | 39,000 |
| 2010/08/12 | 522 | 524 | 515 | 524 | -8 | -1.5% | 50,000 |
| 2010/08/11 | 544 | 544 | 531 | 532 | -18 | -3.3% | 33,000 |
| 2010/08/10 | 555 | 555 | 535 | 550 | -6 | -1.1% | 56,000 |
| 2010/08/09 | 563 | 563 | 556 | 556 | -8 | -1.4% | 43,000 |
| 2010/08/06 | 560 | 564 | 559 | 564 | -2 | -0.4% | 22,000 |
3451～
3500
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 | 318,500円 | +12.8% | +18.1% | 3.14% | 10.97倍 | 0.98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 | 1,092,000円 | +5.8% | +8.1% | 2.47% | 15.13倍 | 1.21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 | 129,700円 | -2.6% | +10.4% | 6.17% | 16.03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 | 181,000円 | +5.7% | +6.2% | 2.76% | 10.17倍 | 0.59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 | 373,500円 | -5.1% | +7.2% | 5.22% | 11.77倍 | 2.83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
