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 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 1,100 | 1,130 | 1,100 | 1,117 | +1 | +0.1% | 59,800 |
| 2024/03/05 | 1,102 | 1,121 | 1,095 | 1,116 | +4 | +0.4% | 73,100 |
| 2024/03/04 | 1,125 | 1,125 | 1,104 | 1,112 | -15 | -1.3% | 98,200 |
| 2024/03/01 | 1,132 | 1,138 | 1,120 | 1,127 | -8 | -0.7% | 61,500 |
| 2024/02/29 | 1,154 | 1,155 | 1,131 | 1,135 | -12 | -1% | 47,300 |
| 2024/02/28 | 1,140 | 1,155 | 1,138 | 1,147 | +6 | +0.5% | 67,700 |
| 2024/02/27 | 1,135 | 1,154 | 1,135 | 1,141 | +6 | +0.5% | 50,200 |
| 2024/02/26 | 1,160 | 1,160 | 1,135 | 1,135 | -19 | -1.6% | 51,700 |
| 2024/02/22 | 1,145 | 1,159 | 1,143 | 1,154 | +4 | +0.3% | 41,700 |
| 2024/02/21 | 1,149 | 1,164 | 1,142 | 1,150 | -6 | -0.5% | 45,700 |
| 2024/02/20 | 1,180 | 1,180 | 1,156 | 1,156 | -9 | -0.8% | 49,900 |
| 2024/02/19 | 1,144 | 1,166 | 1,143 | 1,165 | +10 | +0.9% | 69,600 |
| 2024/02/16 | 1,129 | 1,157 | 1,127 | 1,155 | +27 | +2.4% | 89,000 |
| 2024/02/15 | 1,121 | 1,138 | 1,116 | 1,128 | +8 | +0.7% | 62,900 |
| 2024/02/14 | 1,129 | 1,137 | 1,118 | 1,120 | -13 | -1.1% | 57,100 |
| 2024/02/13 | 1,121 | 1,134 | 1,108 | 1,133 | +26 | +2.3% | 105,900 |
| 2024/02/09 | 1,148 | 1,151 | 1,106 | 1,107 | -49 | -4.2% | 130,800 |
| 2024/02/08 | 1,156 | 1,161 | 1,131 | 1,156 | +5 | +0.4% | 96,300 |
| 2024/02/07 | 1,148 | 1,177 | 1,138 | 1,151 | +3 | +0.3% | 129,400 |
| 2024/02/06 | 1,177 | 1,177 | 1,141 | 1,148 | -20 | -1.7% | 256,200 |
| 2024/02/05 | 1,230 | 1,250 | 1,152 | 1,168 | +118 | +11.2% | 943,200 |
| 2024/02/02 | 1,048 | 1,065 | 1,035 | 1,050 | +10 | +1% | 111,400 |
| 2024/02/01 | 1,035 | 1,045 | 1,028 | 1,040 | +5 | +0.5% | 34,300 |
| 2024/01/31 | 1,026 | 1,037 | 1,025 | 1,035 | +11 | +1.1% | 19,800 |
| 2024/01/30 | 1,040 | 1,040 | 1,023 | 1,024 | -7 | -0.7% | 24,500 |
| 2024/01/29 | 1,018 | 1,032 | 1,013 | 1,031 | +20 | +2% | 41,100 |
| 2024/01/26 | 1,017 | 1,022 | 1,010 | 1,011 | -7 | -0.7% | 34,100 |
| 2024/01/25 | 1,013 | 1,023 | 1,009 | 1,018 | +5 | +0.5% | 39,400 |
| 2024/01/24 | 1,020 | 1,022 | 1,002 | 1,013 | -12 | -1.2% | 59,700 |
| 2024/01/23 | 1,038 | 1,041 | 1,024 | 1,025 | -12 | -1.2% | 31,900 |
| 2024/01/22 | 1,029 | 1,044 | 1,029 | 1,037 | +5 | +0.5% | 18,300 |
| 2024/01/19 | 1,039 | 1,041 | 1,028 | 1,032 | -6 | -0.6% | 43,000 |
| 2024/01/18 | 1,050 | 1,050 | 1,038 | 1,038 | -12 | -1.1% | 24,100 |
| 2024/01/17 | 1,060 | 1,081 | 1,046 | 1,050 | -1 | -0.1% | 81,200 |
| 2024/01/16 | 1,059 | 1,061 | 1,044 | 1,051 | -5 | -0.5% | 58,400 |
| 2024/01/15 | 1,038 | 1,056 | 1,038 | 1,056 | +18 | +1.7% | 66,100 |
| 2024/01/12 | 1,048 | 1,050 | 1,033 | 1,038 | -8 | -0.8% | 45,800 |
| 2024/01/11 | 1,039 | 1,051 | 1,039 | 1,046 | +10 | +1% | 69,700 |
| 2024/01/10 | 1,041 | 1,041 | 1,029 | 1,036 | -5 | -0.5% | 38,900 |
| 2024/01/09 | 1,035 | 1,048 | 1,030 | 1,041 | +8 | +0.8% | 42,900 |
| 2024/01/05 | 1,050 | 1,053 | 1,032 | 1,033 | -13 | -1.2% | 49,500 |
| 2024/01/04 | 1,049 | 1,049 | 1,029 | 1,046 | ±0 | ±0% | 45,200 |
| 2023/12/29 | 1,040 | 1,053 | 1,040 | 1,046 | -4 | -0.4% | 72,900 |
| 2023/12/28 | 1,052 | 1,057 | 1,043 | 1,050 | -9 | -0.8% | 43,900 |
| 2023/12/27 | 1,050 | 1,060 | 1,043 | 1,059 | +8 | +0.8% | 83,000 |
| 2023/12/26 | 1,035 | 1,051 | 1,035 | 1,051 | +19 | +1.8% | 52,000 |
| 2023/12/25 | 1,048 | 1,055 | 1,032 | 1,032 | -10 | -1% | 37,300 |
| 2023/12/22 | 1,055 | 1,056 | 1,040 | 1,042 | -6 | -0.6% | 52,100 |
| 2023/12/21 | 1,018 | 1,055 | 1,017 | 1,048 | +16 | +1.6% | 74,800 |
| 2023/12/20 | 1,030 | 1,037 | 1,027 | 1,032 | +5 | +0.5% | 49,900 |
51～
100
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
