東京エネシスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,705 | 1,711 | 1,667 | 1,706 | -19 | -1.1% | 198,600 |
| 2025/08/19 | 1,722 | 1,748 | 1,710 | 1,725 | -26 | -1.5% | 124,200 |
| 2025/08/18 | 1,764 | 1,780 | 1,745 | 1,751 | -12 | -0.7% | 121,700 |
| 2025/08/15 | 1,765 | 1,800 | 1,754 | 1,763 | +3 | +0.2% | 227,500 |
| 2025/08/14 | 1,785 | 1,799 | 1,725 | 1,760 | -55 | -3% | 284,800 |
| 2025/08/13 | 1,775 | 1,828 | 1,758 | 1,815 | +21 | +1.2% | 190,200 |
| 2025/08/12 | 1,852 | 1,875 | 1,794 | 1,794 | -52 | -2.8% | 305,000 |
| 2025/08/08 | 1,884 | 1,894 | 1,830 | 1,846 | -36 | -1.9% | 340,600 |
| 2025/08/07 | 1,824 | 1,898 | 1,805 | 1,882 | +67 | +3.7% | 317,200 |
| 2025/08/06 | 1,717 | 1,847 | 1,705 | 1,815 | +85 | +4.9% | 400,000 |
| 2025/08/05 | 1,721 | 1,753 | 1,704 | 1,730 | +31 | +1.8% | 230,400 |
| 2025/08/04 | 1,650 | 1,709 | 1,641 | 1,699 | -6 | -0.4% | 206,400 |
| 2025/08/01 | 1,650 | 1,723 | 1,637 | 1,705 | +40 | +2.4% | 170,100 |
| 2025/07/31 | 1,624 | 1,669 | 1,623 | 1,665 | +35 | +2.1% | 186,000 |
| 2025/07/30 | 1,620 | 1,654 | 1,604 | 1,630 | +3 | +0.2% | 124,800 |
| 2025/07/29 | 1,625 | 1,641 | 1,601 | 1,627 | -9 | -0.6% | 162,300 |
| 2025/07/28 | 1,650 | 1,673 | 1,586 | 1,636 | +16 | +1% | 404,400 |
| 2025/07/25 | 1,544 | 1,645 | 1,536 | 1,620 | +66 | +4.2% | 217,600 |
| 2025/07/24 | 1,550 | 1,575 | 1,527 | 1,554 | +41 | +2.7% | 170,800 |
| 2025/07/23 | 1,536 | 1,537 | 1,495 | 1,513 | -7 | -0.5% | 173,400 |
| 2025/07/22 | 1,502 | 1,533 | 1,489 | 1,520 | +48 | +3.3% | 214,900 |
| 2025/07/18 | 1,450 | 1,479 | 1,426 | 1,472 | +29 | +2% | 149,900 |
| 2025/07/17 | 1,421 | 1,457 | 1,418 | 1,443 | +23 | +1.6% | 88,200 |
| 2025/07/16 | 1,434 | 1,440 | 1,419 | 1,420 | -4 | -0.3% | 59,000 |
| 2025/07/15 | 1,408 | 1,450 | 1,397 | 1,424 | +19 | +1.4% | 161,600 |
| 2025/07/14 | 1,420 | 1,440 | 1,398 | 1,405 | +44 | +3.2% | 164,200 |
| 2025/07/11 | 1,365 | 1,380 | 1,354 | 1,361 | +19 | +1.4% | 59,500 |
| 2025/07/10 | 1,367 | 1,367 | 1,341 | 1,342 | -19 | -1.4% | 56,900 |
| 2025/07/09 | 1,354 | 1,397 | 1,353 | 1,361 | +10 | +0.7% | 77,800 |
| 2025/07/08 | 1,332 | 1,351 | 1,332 | 1,351 | +17 | +1.3% | 44,400 |
| 2025/07/07 | 1,363 | 1,368 | 1,330 | 1,334 | -29 | -2.1% | 72,000 |
| 2025/07/04 | 1,338 | 1,371 | 1,327 | 1,363 | +31 | +2.3% | 85,800 |
| 2025/07/03 | 1,365 | 1,376 | 1,325 | 1,332 | -29 | -2.1% | 69,200 |
| 2025/07/02 | 1,348 | 1,368 | 1,324 | 1,361 | +1 | +0.1% | 140,400 |
| 2025/07/01 | 1,280 | 1,403 | 1,276 | 1,360 | +77 | +6% | 303,200 |
| 2025/06/30 | 1,266 | 1,298 | 1,260 | 1,283 | +30 | +2.4% | 175,100 |
| 2025/06/27 | 1,240 | 1,257 | 1,239 | 1,253 | +14 | +1.1% | 43,300 |
| 2025/06/26 | 1,230 | 1,239 | 1,223 | 1,239 | +9 | +0.7% | 35,200 |
| 2025/06/25 | 1,246 | 1,250 | 1,230 | 1,230 | -16 | -1.3% | 41,500 |
| 2025/06/24 | 1,259 | 1,264 | 1,238 | 1,246 | -9 | -0.7% | 65,800 |
| 2025/06/23 | 1,232 | 1,262 | 1,230 | 1,255 | +13 | +1% | 46,600 |
| 2025/06/20 | 1,221 | 1,278 | 1,221 | 1,242 | +21 | +1.7% | 147,500 |
| 2025/06/19 | 1,222 | 1,222 | 1,210 | 1,221 | -1 | -0.1% | 37,200 |
| 2025/06/18 | 1,222 | 1,236 | 1,215 | 1,222 | +1 | +0.1% | 38,100 |
| 2025/06/17 | 1,230 | 1,233 | 1,214 | 1,221 | -9 | -0.7% | 34,000 |
| 2025/06/16 | 1,203 | 1,237 | 1,203 | 1,230 | +37 | +3.1% | 59,500 |
| 2025/06/13 | 1,191 | 1,198 | 1,187 | 1,193 | -8 | -0.7% | 32,900 |
| 2025/06/12 | 1,215 | 1,216 | 1,193 | 1,201 | -14 | -1.2% | 43,800 |
| 2025/06/11 | 1,214 | 1,220 | 1,208 | 1,215 | +18 | +1.5% | 51,900 |
| 2025/06/10 | 1,207 | 1,218 | 1,196 | 1,197 | -6 | -0.5% | 57,600 |
1～
50
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「東京エネシス」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 |
|---|---|---|---|---|---|---|---|---|
| 東京エネシス | 170,600円 | +21.1% | +22.7% | 3.34% | 16.73倍 | 0.83倍 |
|
火力・原子力発電所主体のメンテ、建設工事。東電関連の受注がメイン。クリーンエネルギー展開 |
| 四電工 | 137,900円 | -5.6% | -12.1% | 4.71% | 13.06倍 | 1.01倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
| 巴コーポ | 153,200円 | -7.7% | -21.5% | 1.57% | 26.91倍 | 0.91倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
| オリエ白石 | 42,300円 | +2.2% | -22.6% | 3.43% | 19.41倍 | 1.06倍 |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア７割。伊藤忠が筆頭株主 |
| 世紀東 | 155,900円 | +1.2% | -1.5% | 4.49% | 14.64倍 | 1.37倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
市場注目の銘柄
チャート関連のコラム
