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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,023 | 1,028 | 970 | 973 | -63 | -6.1% | 72,600 |
| 2022/03/30 | 1,048 | 1,055 | 1,024 | 1,036 | -31 | -2.9% | 53,400 |
| 2022/03/29 | 1,074 | 1,074 | 1,034 | 1,067 | +10 | +0.9% | 33,700 |
| 2022/03/28 | 1,069 | 1,079 | 1,052 | 1,057 | -7 | -0.7% | 27,000 |
| 2022/03/25 | 1,060 | 1,068 | 1,040 | 1,064 | +4 | +0.4% | 24,300 |
| 2022/03/24 | 1,048 | 1,064 | 1,035 | 1,060 | -1 | -0.1% | 32,400 |
| 2022/03/23 | 1,055 | 1,063 | 1,043 | 1,061 | +18 | +1.7% | 30,200 |
| 2022/03/22 | 1,046 | 1,054 | 1,021 | 1,043 | +9 | +0.9% | 41,200 |
| 2022/03/18 | 1,014 | 1,036 | 1,006 | 1,034 | +19 | +1.9% | 25,300 |
| 2022/03/17 | 1,029 | 1,029 | 1,000 | 1,015 | -4 | -0.4% | 38,900 |
| 2022/03/16 | 1,029 | 1,029 | 995 | 1,019 | -3 | -0.3% | 33,600 |
| 2022/03/15 | 1,045 | 1,046 | 1,012 | 1,022 | -27 | -2.6% | 29,000 |
| 2022/03/14 | 1,011 | 1,058 | 1,011 | 1,049 | +48 | +4.8% | 31,300 |
| 2022/03/11 | 1,001 | 1,020 | 995 | 1,001 | -21 | -2.1% | 32,000 |
| 2022/03/10 | 976 | 1,022 | 975 | 1,022 | +72 | +7.6% | 42,500 |
| 2022/03/09 | 977 | 977 | 943 | 950 | -27 | -2.8% | 45,900 |
| 2022/03/08 | 996 | 1,020 | 968 | 977 | -49 | -4.8% | 66,700 |
| 2022/03/07 | 1,091 | 1,094 | 1,026 | 1,026 | -58 | -5.4% | 97,400 |
| 2022/03/04 | 1,074 | 1,085 | 1,027 | 1,084 | +70 | +6.9% | 183,900 |
| 2022/03/03 | 976 | 1,018 | 972 | 1,014 | +62 | +6.5% | 61,900 |
| 2022/03/02 | 973 | 975 | 952 | 952 | -35 | -3.5% | 34,600 |
| 2022/03/01 | 985 | 997 | 963 | 987 | +17 | +1.8% | 43,800 |
| 2022/02/28 | 929 | 973 | 925 | 970 | +41 | +4.4% | 35,100 |
| 2022/02/25 | 949 | 949 | 918 | 929 | -13 | -1.4% | 21,900 |
| 2022/02/24 | 920 | 942 | 919 | 942 | +15 | +1.6% | 27,900 |
| 2022/02/22 | 934 | 936 | 925 | 927 | -18 | -1.9% | 13,200 |
| 2022/02/21 | 950 | 950 | 939 | 945 | -5 | -0.5% | 10,700 |
| 2022/02/18 | 938 | 951 | 930 | 950 | +5 | +0.5% | 20,700 |
| 2022/02/17 | 965 | 965 | 944 | 945 | -22 | -2.3% | 19,800 |
| 2022/02/16 | 966 | 979 | 960 | 967 | +3 | +0.3% | 14,400 |
| 2022/02/15 | 978 | 983 | 958 | 964 | -9 | -0.9% | 24,700 |
| 2022/02/14 | 983 | 983 | 961 | 973 | -12 | -1.2% | 26,400 |
| 2022/02/10 | 979 | 985 | 967 | 985 | +9 | +0.9% | 26,600 |
| 2022/02/09 | 981 | 981 | 969 | 976 | +4 | +0.4% | 13,500 |
| 2022/02/08 | 975 | 983 | 972 | 972 | +2 | +0.2% | 14,900 |
| 2022/02/07 | 968 | 974 | 958 | 970 | -3 | -0.3% | 18,600 |
| 2022/02/04 | 971 | 976 | 959 | 973 | +1 | +0.1% | 21,500 |
| 2022/02/03 | 977 | 985 | 957 | 972 | -16 | -1.6% | 44,300 |
| 2022/02/02 | 922 | 992 | 921 | 988 | +70 | +7.6% | 46,200 |
| 2022/02/01 | 925 | 940 | 918 | 918 | -13 | -1.4% | 17,200 |
| 2022/01/31 | 934 | 934 | 923 | 931 | -1 | -0.1% | 13,500 |
| 2022/01/28 | 927 | 932 | 908 | 932 | +32 | +3.6% | 27,500 |
| 2022/01/27 | 941 | 943 | 899 | 900 | -34 | -3.6% | 36,000 |
| 2022/01/26 | 935 | 941 | 933 | 934 | +1 | +0.1% | 12,500 |
| 2022/01/25 | 957 | 957 | 929 | 933 | -27 | -2.8% | 19,500 |
| 2022/01/24 | 941 | 960 | 929 | 960 | +19 | +2% | 10,900 |
| 2022/01/21 | 946 | 946 | 925 | 941 | -5 | -0.5% | 20,100 |
| 2022/01/20 | 941 | 960 | 934 | 946 | +5 | +0.5% | 27,200 |
| 2022/01/19 | 960 | 963 | 940 | 941 | -28 | -2.9% | 27,200 |
| 2022/01/18 | 985 | 985 | 967 | 969 | -15 | -1.5% | 17,800 |
651～
700
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
