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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 573 | 573 | 560 | 566 | -7 | -1.2% | 47,000 |
| 2010/08/04 | 580 | 580 | 564 | 573 | -7 | -1.2% | 70,000 |
| 2010/08/03 | 581 | 584 | 576 | 580 | +1 | +0.2% | 58,000 |
| 2010/08/02 | 585 | 587 | 577 | 579 | +17 | +3% | 125,000 |
| 2010/07/30 | 575 | 575 | 561 | 562 | -13 | -2.3% | 30,000 |
| 2010/07/29 | 578 | 579 | 572 | 575 | -2 | -0.3% | 27,000 |
| 2010/07/28 | 565 | 578 | 555 | 577 | +17 | +3% | 59,000 |
| 2010/07/27 | 556 | 560 | 554 | 560 | +9 | +1.6% | 34,000 |
| 2010/07/26 | 552 | 555 | 549 | 551 | ±0 | ±0% | 30,000 |
| 2010/07/23 | 563 | 563 | 550 | 551 | ±0 | ±0% | 35,000 |
| 2010/07/22 | 555 | 555 | 551 | 551 | -3 | -0.5% | 25,000 |
| 2010/07/21 | 555 | 558 | 554 | 554 | -1 | -0.2% | 25,000 |
| 2010/07/20 | 548 | 555 | 548 | 555 | -2 | -0.4% | 42,000 |
| 2010/07/16 | 558 | 558 | 553 | 557 | -1 | -0.2% | 35,000 |
| 2010/07/15 | 561 | 565 | 556 | 558 | -5 | -0.9% | 40,000 |
| 2010/07/14 | 564 | 568 | 561 | 563 | +7 | +1.3% | 54,000 |
| 2010/07/13 | 565 | 565 | 551 | 556 | -1 | -0.2% | 67,000 |
| 2010/07/12 | 567 | 567 | 556 | 557 | -2 | -0.4% | 34,000 |
| 2010/07/09 | 562 | 562 | 548 | 559 | +7 | +1.3% | 63,000 |
| 2010/07/08 | 543 | 553 | 541 | 552 | +15 | +2.8% | 42,000 |
| 2010/07/07 | 542 | 542 | 531 | 537 | -5 | -0.9% | 63,000 |
| 2010/07/06 | 538 | 542 | 527 | 542 | +5 | +0.9% | 51,000 |
| 2010/07/05 | 538 | 538 | 530 | 537 | -1 | -0.2% | 35,000 |
| 2010/07/02 | 536 | 544 | 536 | 538 | -1 | -0.2% | 24,000 |
| 2010/07/01 | 538 | 545 | 538 | 539 | -9 | -1.6% | 25,000 |
| 2010/06/30 | 548 | 552 | 540 | 548 | -2 | -0.4% | 42,000 |
| 2010/06/29 | 555 | 555 | 543 | 550 | -1 | -0.2% | 73,000 |
| 2010/06/28 | 540 | 555 | 538 | 551 | +8 | +1.5% | 31,000 |
| 2010/06/25 | 548 | 551 | 543 | 543 | -4 | -0.7% | 32,000 |
| 2010/06/24 | 555 | 555 | 543 | 547 | -11 | -2% | 53,000 |
| 2010/06/23 | 557 | 560 | 553 | 558 | -4 | -0.7% | 40,000 |
| 2010/06/22 | 563 | 568 | 562 | 562 | -4 | -0.7% | 17,000 |
| 2010/06/21 | 567 | 570 | 564 | 566 | +2 | +0.4% | 31,000 |
| 2010/06/18 | 564 | 575 | 563 | 564 | +7 | +1.3% | 48,000 |
| 2010/06/17 | 552 | 560 | 552 | 557 | +5 | +0.9% | 39,000 |
| 2010/06/16 | 552 | 555 | 550 | 552 | +3 | +0.5% | 81,000 |
| 2010/06/15 | 555 | 555 | 549 | 549 | -2 | -0.4% | 21,000 |
| 2010/06/14 | 547 | 555 | 547 | 551 | +5 | +0.9% | 34,000 |
| 2010/06/11 | 553 | 558 | 541 | 546 | -1 | -0.2% | 95,000 |
| 2010/06/10 | 551 | 562 | 542 | 547 | +1 | +0.2% | 76,000 |
| 2010/06/09 | 546 | 553 | 531 | 546 | +1 | +0.2% | 88,000 |
| 2010/06/08 | 558 | 558 | 538 | 545 | -3 | -0.5% | 37,000 |
| 2010/06/07 | 568 | 568 | 545 | 548 | -24 | -4.2% | 65,000 |
| 2010/06/04 | 586 | 586 | 569 | 572 | -5 | -0.9% | 19,000 |
| 2010/06/03 | 567 | 582 | 567 | 577 | +11 | +1.9% | 37,000 |
| 2010/06/02 | 570 | 571 | 551 | 566 | -4 | -0.7% | 82,000 |
| 2010/06/01 | 590 | 592 | 567 | 570 | -20 | -3.4% | 72,000 |
| 2010/05/31 | 530 | 590 | 529 | 590 | +64 | +12.2% | 174,000 |
| 2010/05/28 | 535 | 535 | 522 | 526 | +1 | +0.2% | 45,000 |
| 2010/05/27 | 522 | 530 | 521 | 525 | -2 | -0.4% | 48,000 |
3501～
3550
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
