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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 1,330 | 1,377 | 1,330 | 1,360 | +29 | +2.2% | 121,700 |
| 2024/05/20 | 1,300 | 1,339 | 1,300 | 1,331 | +29 | +2.2% | 47,200 |
| 2024/05/17 | 1,294 | 1,312 | 1,284 | 1,302 | +7 | +0.5% | 36,300 |
| 2024/05/16 | 1,305 | 1,312 | 1,283 | 1,295 | -12 | -0.9% | 63,900 |
| 2024/05/15 | 1,300 | 1,313 | 1,290 | 1,307 | +15 | +1.2% | 42,000 |
| 2024/05/14 | 1,297 | 1,305 | 1,281 | 1,292 | -20 | -1.5% | 78,200 |
| 2024/05/13 | 1,290 | 1,325 | 1,289 | 1,312 | +18 | +1.4% | 54,600 |
| 2024/05/10 | 1,309 | 1,322 | 1,289 | 1,294 | +6 | +0.5% | 110,600 |
| 2024/05/09 | 1,279 | 1,302 | 1,246 | 1,288 | -21 | -1.6% | 213,000 |
| 2024/05/08 | 1,323 | 1,328 | 1,294 | 1,309 | -23 | -1.7% | 147,000 |
| 2024/05/07 | 1,332 | 1,333 | 1,319 | 1,332 | +6 | +0.5% | 61,600 |
| 2024/05/02 | 1,321 | 1,341 | 1,319 | 1,326 | +14 | +1.1% | 40,400 |
| 2024/05/01 | 1,352 | 1,352 | 1,312 | 1,312 | -40 | -3% | 48,500 |
| 2024/04/30 | 1,331 | 1,361 | 1,322 | 1,352 | +48 | +3.7% | 89,200 |
| 2024/04/26 | 1,311 | 1,318 | 1,289 | 1,304 | -15 | -1.1% | 61,500 |
| 2024/04/25 | 1,320 | 1,334 | 1,309 | 1,319 | -5 | -0.4% | 47,700 |
| 2024/04/24 | 1,333 | 1,341 | 1,315 | 1,324 | +11 | +0.8% | 76,500 |
| 2024/04/23 | 1,326 | 1,328 | 1,308 | 1,313 | -13 | -1% | 41,600 |
| 2024/04/22 | 1,300 | 1,336 | 1,291 | 1,326 | +38 | +3% | 131,400 |
| 2024/04/19 | 1,306 | 1,323 | 1,261 | 1,288 | -32 | -2.4% | 133,300 |
| 2024/04/18 | 1,301 | 1,332 | 1,300 | 1,320 | +3 | +0.2% | 55,100 |
| 2024/04/17 | 1,347 | 1,357 | 1,306 | 1,317 | -16 | -1.2% | 129,300 |
| 2024/04/16 | 1,380 | 1,383 | 1,328 | 1,333 | -57 | -4.1% | 188,400 |
| 2024/04/15 | 1,348 | 1,401 | 1,327 | 1,390 | +19 | +1.4% | 229,200 |
| 2024/04/12 | 1,450 | 1,493 | 1,365 | 1,371 | +54 | +4.1% | 645,500 |
| 2024/04/11 | 1,259 | 1,325 | 1,259 | 1,317 | +41 | +3.2% | 102,600 |
| 2024/04/10 | 1,235 | 1,279 | 1,229 | 1,276 | +36 | +2.9% | 95,500 |
| 2024/04/09 | 1,236 | 1,247 | 1,221 | 1,240 | +10 | +0.8% | 49,900 |
| 2024/04/08 | 1,209 | 1,233 | 1,202 | 1,230 | +44 | +3.7% | 74,600 |
| 2024/04/05 | 1,185 | 1,203 | 1,173 | 1,186 | -28 | -2.3% | 76,600 |
| 2024/04/04 | 1,207 | 1,230 | 1,189 | 1,214 | +16 | +1.3% | 70,200 |
| 2024/04/03 | 1,185 | 1,204 | 1,176 | 1,198 | +10 | +0.8% | 49,400 |
| 2024/04/02 | 1,206 | 1,211 | 1,181 | 1,188 | -25 | -2.1% | 53,500 |
| 2024/04/01 | 1,250 | 1,257 | 1,210 | 1,213 | -37 | -3% | 63,600 |
| 2024/03/29 | 1,249 | 1,263 | 1,244 | 1,250 | +25 | +2% | 77,900 |
| 2024/03/28 | 1,258 | 1,261 | 1,219 | 1,225 | -31 | -2.5% | 132,800 |
| 2024/03/27 | 1,243 | 1,269 | 1,242 | 1,256 | +19 | +1.5% | 107,100 |
| 2024/03/26 | 1,210 | 1,244 | 1,201 | 1,237 | +26 | +2.1% | 69,600 |
| 2024/03/25 | 1,234 | 1,236 | 1,207 | 1,211 | -17 | -1.4% | 66,100 |
| 2024/03/22 | 1,210 | 1,245 | 1,210 | 1,228 | -9 | -0.7% | 76,000 |
| 2024/03/21 | 1,214 | 1,258 | 1,213 | 1,237 | +35 | +2.9% | 89,200 |
| 2024/03/19 | 1,200 | 1,209 | 1,187 | 1,202 | +2 | +0.2% | 65,300 |
| 2024/03/18 | 1,220 | 1,229 | 1,200 | 1,200 | -27 | -2.2% | 62,900 |
| 2024/03/15 | 1,189 | 1,235 | 1,180 | 1,227 | +28 | +2.3% | 124,000 |
| 2024/03/14 | 1,174 | 1,201 | 1,170 | 1,199 | +25 | +2.1% | 59,000 |
| 2024/03/13 | 1,203 | 1,203 | 1,172 | 1,174 | -17 | -1.4% | 44,000 |
| 2024/03/12 | 1,192 | 1,192 | 1,162 | 1,191 | -8 | -0.7% | 74,200 |
| 2024/03/11 | 1,182 | 1,213 | 1,173 | 1,199 | +17 | +1.4% | 167,400 |
| 2024/03/08 | 1,139 | 1,182 | 1,139 | 1,182 | +46 | +4% | 133,800 |
| 2024/03/07 | 1,126 | 1,141 | 1,114 | 1,136 | +19 | +1.7% | 100,000 |
1～
50
件表示中 / 3459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 | 136,000円 | +1.7% | -30.9% | 3.82% | 15.18倍 | 0.66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。再生可能エネルギー展開 |
| オリエ白石 | 35,500円 | -3.5% | -24.0% | 4.08% | 13.44倍 | 0.94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 |
| ＰＳ三菱 | 102,700円 | -1.8% | -1.8% | 4.28% | 9.58倍 | 0.92倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
| 日本国土 | 50,400円 | -9.9% | - | 4.37% | - | 0.58倍 |
|
重機土工事得意。東日本復旧復興に実績。会社更生手続き０３年終結。再上場。超高層建築に参入 |
| 日特建 | 111,500円 | +1.6% | +22.8% | 4.30% | 12.92倍 | 1.37倍 |
|
基礎、地盤改良、法面など特殊土木大手。環境、防災工事に強み。麻生グループの傘下。好財務 |
市場注目の銘柄
チャート関連のコラム
