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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 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 |
| 2022/06/15 | 977 | 986 | 953 | 953 | -24 | -2.5% | 39,100 |
| 2022/06/14 | 990 | 999 | 971 | 977 | -31 | -3.1% | 79,800 |
| 2022/06/13 | 1,041 | 1,118 | 999 | 1,008 | +12 | +1.2% | 363,700 |
| 2022/06/10 | 981 | 1,001 | 968 | 996 | +9 | +0.9% | 56,500 |
| 2022/06/09 | 983 | 995 | 973 | 987 | +2 | +0.2% | 35,900 |
| 2022/06/08 | 972 | 989 | 972 | 985 | +21 | +2.2% | 43,400 |
| 2022/06/07 | 964 | 972 | 957 | 964 | ±0 | ±0% | 28,700 |
| 2022/06/06 | 966 | 968 | 955 | 964 | +3 | +0.3% | 32,500 |
| 2022/06/03 | 967 | 990 | 959 | 961 | +9 | +0.9% | 55,200 |
| 2022/06/02 | 936 | 959 | 931 | 952 | +12 | +1.3% | 39,400 |
| 2022/06/01 | 930 | 947 | 930 | 940 | +3 | +0.3% | 26,700 |
| 2022/05/31 | 940 | 948 | 933 | 937 | -3 | -0.3% | 39,400 |
| 2022/05/30 | 948 | 954 | 940 | 940 | +2 | +0.2% | 85,200 |
| 2022/05/27 | 939 | 944 | 928 | 938 | +14 | +1.5% | 35,600 |
| 2022/05/26 | 917 | 936 | 915 | 924 | +12 | +1.3% | 39,500 |
| 2022/05/25 | 923 | 923 | 910 | 912 | -2 | -0.2% | 34,100 |
| 2022/05/24 | 930 | 930 | 908 | 914 | -12 | -1.3% | 58,100 |
| 2022/05/23 | 920 | 929 | 916 | 926 | +6 | +0.7% | 25,300 |
| 2022/05/20 | 920 | 922 | 907 | 920 | ±0 | ±0% | 44,200 |
| 2022/05/19 | 903 | 923 | 903 | 920 | -1 | -0.1% | 45,900 |
| 2022/05/18 | 921 | 930 | 914 | 921 | -3 | -0.3% | 35,800 |
| 2022/05/17 | 932 | 935 | 921 | 924 | -7 | -0.8% | 21,400 |
| 2022/05/16 | 955 | 955 | 922 | 931 | -17 | -1.8% | 26,500 |
| 2022/05/13 | 917 | 948 | 917 | 948 | +31 | +3.4% | 30,700 |
| 2022/05/12 | 930 | 930 | 917 | 917 | -13 | -1.4% | 45,800 |
| 2022/05/11 | 936 | 939 | 925 | 930 | +3 | +0.3% | 49,100 |
| 2022/05/10 | 938 | 938 | 915 | 927 | -26 | -2.7% | 37,600 |
| 2022/05/09 | 990 | 990 | 953 | 953 | -51 | -5.1% | 41,900 |
| 2022/05/06 | 970 | 1,009 | 962 | 1,004 | +46 | +4.8% | 58,900 |
| 2022/05/02 | 990 | 991 | 954 | 958 | -21 | -2.1% | 30,800 |
| 2022/04/28 | 954 | 984 | 954 | 979 | +25 | +2.6% | 58,800 |
751～
800
件表示中 / 3755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 | 173,100円 | +21.1% | +22.7% | 3.29% | 16.97倍 | 0.85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 | 132,900円 | -5.6% | -12.1% | 4.89% | 12.58倍 | 0.97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 | 0.90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 |
| 洋エンジ | 153,700円 | -28.1% | +0.6% | 1.63% | 18.02倍 | 1.31倍 |
|
三井系総合エンジで国内３位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
| 世紀東 | 147,900円 | +1.2% | -1.5% | 4.73% | 13.90倍 | 1.30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
