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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,082 | 1,090 | 1,062 | 1,080 | ±0 | ±0% | 223,100 |
| 2022/08/25 | 1,144 | 1,160 | 1,069 | 1,080 | -4 | -0.4% | 812,800 |
| 2022/08/24 | 1,003 | 1,128 | 999 | 1,084 | +92 | +9.3% | 982,700 |
| 2022/08/23 | 988 | 996 | 980 | 992 | -2 | -0.2% | 20,900 |
| 2022/08/22 | 995 | 1,000 | 992 | 994 | -9 | -0.9% | 16,900 |
| 2022/08/19 | 1,003 | 1,011 | 992 | 1,003 | +4 | +0.4% | 36,100 |
| 2022/08/18 | 1,003 | 1,013 | 992 | 999 | -10 | -1% | 30,700 |
| 2022/08/17 | 999 | 1,048 | 999 | 1,009 | +8 | +0.8% | 113,900 |
| 2022/08/16 | 1,000 | 1,001 | 985 | 1,001 | -1 | -0.1% | 24,000 |
| 2022/08/15 | 995 | 1,002 | 987 | 1,002 | +7 | +0.7% | 25,700 |
| 2022/08/12 | 970 | 1,000 | 970 | 995 | +25 | +2.6% | 51,300 |
| 2022/08/10 | 963 | 972 | 960 | 970 | +7 | +0.7% | 30,600 |
| 2022/08/09 | 984 | 985 | 963 | 963 | -13 | -1.3% | 23,600 |
| 2022/08/08 | 983 | 983 | 970 | 976 | -5 | -0.5% | 29,300 |
| 2022/08/05 | 979 | 988 | 967 | 981 | +9 | +0.9% | 33,500 |
| 2022/08/04 | 998 | 1,000 | 966 | 972 | -26 | -2.6% | 57,800 |
| 2022/08/03 | 1,008 | 1,015 | 974 | 998 | -12 | -1.2% | 112,100 |
| 2022/08/02 | 1,043 | 1,043 | 997 | 1,010 | -31 | -3% | 95,000 |
| 2022/08/01 | 1,035 | 1,047 | 1,031 | 1,041 | +5 | +0.5% | 31,400 |
| 2022/07/29 | 1,073 | 1,074 | 1,035 | 1,036 | -26 | -2.4% | 25,300 |
| 2022/07/28 | 1,071 | 1,071 | 1,047 | 1,062 | +5 | +0.5% | 59,100 |
| 2022/07/27 | 1,042 | 1,063 | 1,032 | 1,057 | +15 | +1.4% | 54,000 |
| 2022/07/26 | 1,050 | 1,056 | 1,040 | 1,042 | -14 | -1.3% | 34,700 |
| 2022/07/25 | 1,067 | 1,069 | 1,052 | 1,056 | -21 | -1.9% | 24,000 |
| 2022/07/22 | 1,083 | 1,083 | 1,060 | 1,077 | -2 | -0.2% | 35,500 |
| 2022/07/21 | 1,060 | 1,082 | 1,046 | 1,079 | +17 | +1.6% | 55,400 |
| 2022/07/20 | 1,106 | 1,106 | 1,061 | 1,062 | -29 | -2.7% | 87,300 |
| 2022/07/19 | 1,080 | 1,114 | 1,063 | 1,091 | +9 | +0.8% | 176,900 |
| 2022/07/15 | 1,083 | 1,089 | 1,033 | 1,082 | +79 | +7.9% | 298,300 |
| 2022/07/14 | 1,004 | 1,007 | 984 | 1,003 | -12 | -1.2% | 69,900 |
| 2022/07/13 | 1,009 | 1,024 | 1,004 | 1,015 | +3 | +0.3% | 59,300 |
| 2022/07/12 | 1,026 | 1,026 | 998 | 1,012 | -21 | -2% | 53,300 |
| 2022/07/11 | 1,030 | 1,056 | 1,020 | 1,033 | +24 | +2.4% | 74,300 |
| 2022/07/08 | 1,012 | 1,037 | 1,009 | 1,009 | +1 | +0.1% | 95,100 |
| 2022/07/07 | 1,017 | 1,018 | 992 | 1,008 | -7 | -0.7% | 84,100 |
| 2022/07/06 | 1,030 | 1,039 | 1,010 | 1,015 | -28 | -2.7% | 112,900 |
| 2022/07/05 | 1,093 | 1,097 | 1,027 | 1,043 | -15 | -1.4% | 327,000 |
| 2022/07/04 | 985 | 1,074 | 984 | 1,058 | +101 | +10.6% | 401,300 |
| 2022/07/01 | 970 | 979 | 946 | 957 | -11 | -1.1% | 93,300 |
| 2022/06/30 | 980 | 995 | 963 | 968 | -13 | -1.3% | 62,500 |
| 2022/06/29 | 980 | 1,024 | 974 | 981 | -14 | -1.4% | 146,500 |
| 2022/06/28 | 957 | 1,005 | 953 | 995 | +42 | +4.4% | 146,800 |
| 2022/06/27 | 939 | 959 | 923 | 953 | +31 | +3.4% | 47,600 |
| 2022/06/24 | 907 | 922 | 903 | 922 | +15 | +1.7% | 11,700 |
| 2022/06/23 | 903 | 911 | 896 | 907 | -8 | -0.9% | 32,500 |
| 2022/06/22 | 919 | 920 | 903 | 915 | +10 | +1.1% | 24,300 |
| 2022/06/21 | 889 | 913 | 889 | 905 | +19 | +2.1% | 49,200 |
| 2022/06/20 | 920 | 920 | 877 | 886 | -24 | -2.6% | 69,000 |
| 2022/06/17 | 923 | 937 | 910 | 910 | -43 | -4.5% | 99,000 |
| 2022/06/16 | 973 | 980 | 946 | 953 | ±0 | ±0% | 44,800 |
551～
600
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 | 103,800円 | -23.1% | -71.2% | 5.01% | 23.19倍 | 0.52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 |
| 日特建 | 100,400円 | +1.6% | +22.8% | 4.78% | 11.64倍 | 1.27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 |
| 巴コーポ | 99,200円 | +5.0% | +7.4% | 2.42% | 2.87倍 | 0.64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 |
| 鉄建建設 | 226,500円 | -4.7% | -25.4% | 4.42% | 11.69倍 | 0.46倍 |
|
鉄道工事に強いが、道路・トンネル、集合住宅工事等も展開。ＪＲ東が追加出資し持分法会社化 |
| 不動テトラ | 209,600円 | +5.2% | +5.2% | 2.86% | 15.09倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
