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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 1,001 | 1,009 | 969 | 1,007 | +3 | +0.3% | 39,900 |
| 2025/04/10 | 1,033 | 1,033 | 991 | 1,004 | +46 | +4.8% | 72,700 |
| 2025/04/09 | 972 | 974 | 953 | 958 | -29 | -2.9% | 46,100 |
| 2025/04/08 | 960 | 1,002 | 960 | 987 | +54 | +5.8% | 54,900 |
| 2025/04/07 | 930 | 965 | 915 | 933 | -72 | -7.2% | 80,100 |
| 2025/04/04 | 1,025 | 1,032 | 993 | 1,005 | -38 | -3.6% | 85,600 |
| 2025/04/03 | 1,045 | 1,054 | 1,028 | 1,043 | -32 | -3% | 72,700 |
| 2025/04/02 | 1,081 | 1,081 | 1,066 | 1,075 | -6 | -0.6% | 36,100 |
| 2025/04/01 | 1,100 | 1,100 | 1,081 | 1,081 | -9 | -0.8% | 19,100 |
| 2025/03/31 | 1,107 | 1,112 | 1,087 | 1,090 | -29 | -2.6% | 36,800 |
| 2025/03/28 | 1,133 | 1,133 | 1,111 | 1,119 | -40 | -3.5% | 70,900 |
| 2025/03/27 | 1,151 | 1,164 | 1,143 | 1,159 | +7 | +0.6% | 61,300 |
| 2025/03/26 | 1,149 | 1,152 | 1,136 | 1,152 | +9 | +0.8% | 43,400 |
| 2025/03/25 | 1,134 | 1,143 | 1,134 | 1,143 | +12 | +1.1% | 14,800 |
| 2025/03/24 | 1,149 | 1,149 | 1,131 | 1,131 | -18 | -1.6% | 20,800 |
| 2025/03/21 | 1,138 | 1,188 | 1,135 | 1,149 | +11 | +1% | 38,700 |
| 2025/03/19 | 1,135 | 1,144 | 1,135 | 1,138 | ±0 | ±0% | 17,500 |
| 2025/03/18 | 1,138 | 1,144 | 1,133 | 1,138 | +1 | +0.1% | 22,400 |
| 2025/03/17 | 1,111 | 1,143 | 1,111 | 1,137 | +25 | +2.2% | 26,800 |
| 2025/03/14 | 1,113 | 1,122 | 1,111 | 1,112 | -6 | -0.5% | 25,600 |
| 2025/03/13 | 1,122 | 1,128 | 1,107 | 1,118 | -4 | -0.4% | 30,700 |
| 2025/03/12 | 1,124 | 1,125 | 1,110 | 1,122 | +6 | +0.5% | 26,100 |
| 2025/03/11 | 1,120 | 1,120 | 1,089 | 1,116 | -13 | -1.2% | 39,500 |
| 2025/03/10 | 1,126 | 1,142 | 1,126 | 1,129 | +4 | +0.4% | 28,000 |
| 2025/03/07 | 1,131 | 1,131 | 1,107 | 1,125 | -6 | -0.5% | 29,800 |
| 2025/03/06 | 1,119 | 1,147 | 1,119 | 1,131 | +22 | +2% | 49,400 |
| 2025/03/05 | 1,098 | 1,125 | 1,098 | 1,109 | +22 | +2% | 51,100 |
| 2025/03/04 | 1,088 | 1,096 | 1,084 | 1,087 | -18 | -1.6% | 49,600 |
| 2025/03/03 | 1,088 | 1,105 | 1,088 | 1,105 | +41 | +3.9% | 34,000 |
| 2025/02/28 | 1,074 | 1,082 | 1,064 | 1,064 | -10 | -0.9% | 21,100 |
| 2025/02/27 | 1,066 | 1,074 | 1,062 | 1,074 | +10 | +0.9% | 15,000 |
| 2025/02/26 | 1,068 | 1,072 | 1,056 | 1,064 | -11 | -1% | 22,500 |
| 2025/02/25 | 1,067 | 1,079 | 1,060 | 1,075 | +3 | +0.3% | 27,200 |
| 2025/02/21 | 1,086 | 1,086 | 1,065 | 1,072 | -9 | -0.8% | 28,300 |
| 2025/02/20 | 1,090 | 1,095 | 1,074 | 1,081 | -9 | -0.8% | 29,400 |
| 2025/02/19 | 1,117 | 1,118 | 1,089 | 1,090 | -26 | -2.3% | 30,400 |
| 2025/02/18 | 1,121 | 1,131 | 1,107 | 1,116 | -5 | -0.4% | 13,000 |
| 2025/02/17 | 1,119 | 1,153 | 1,108 | 1,121 | +2 | +0.2% | 56,300 |
| 2025/02/14 | 1,139 | 1,140 | 1,115 | 1,119 | -19 | -1.7% | 19,100 |
| 2025/02/13 | 1,138 | 1,174 | 1,127 | 1,138 | +14 | +1.2% | 41,300 |
| 2025/02/12 | 1,117 | 1,130 | 1,111 | 1,124 | +7 | +0.6% | 22,600 |
| 2025/02/10 | 1,110 | 1,120 | 1,109 | 1,117 | +4 | +0.4% | 18,200 |
| 2025/02/07 | 1,099 | 1,131 | 1,099 | 1,113 | +10 | +0.9% | 40,900 |
| 2025/02/06 | 1,112 | 1,115 | 1,093 | 1,103 | -9 | -0.8% | 33,000 |
| 2025/02/05 | 1,100 | 1,115 | 1,100 | 1,112 | +12 | +1.1% | 38,000 |
| 2025/02/04 | 1,111 | 1,112 | 1,094 | 1,100 | +17 | +1.6% | 58,500 |
| 2025/02/03 | 1,094 | 1,107 | 1,078 | 1,083 | -3 | -0.3% | 48,600 |
| 2025/01/31 | 1,078 | 1,090 | 1,078 | 1,086 | +3 | +0.3% | 28,800 |
| 2025/01/30 | 1,075 | 1,083 | 1,069 | 1,083 | +12 | +1.1% | 37,700 |
| 2025/01/29 | 1,079 | 1,079 | 1,066 | 1,071 | -12 | -1.1% | 35,400 |
1～
50
件表示中 / 3678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 | 100,700円 | -23.1% | -71.2% | 5.16% | 22.36倍 | 0.50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 |
| 不動テトラ | 219,100円 | +5.2% | +5.2% | 2.74% | 15.78倍 | 1.03倍 |
|
土木は陸上と海洋の両面で展開。地盤改良と２本柱。米国に地盤改良子会社。独自工法に強み |
| ヤマト | 134,100円 | +10.9% | +105.1% | 3.36% | 9.24倍 | 0.89倍 |
|
空調・衛生等の管工事主力。水質保全技術、配管の工場生産化に独自性。群馬など関東に営業基盤 |
| 北電事 | 111,900円 | +8.4% | +26.2% | 3.93% | 10.10倍 | 0.74倍 |
|
電気工事会社。北陸電力の子会社。北陸電向け売上高３割強。地盤の北陸から徐々に全国展開 |
| 飛島ＨＤ | 161,900円 | - | - | 5.56% | 10.00倍 | - |
|
土木主体の老舗。トンネルで実績多く、地震や水害など防災関連にも強み。不動産や環境事業も |
市場注目の銘柄
チャート関連のコラム
