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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 1,206 | 1,208 | 1,165 | 1,165 | -5 | -0.4% | 41,400 |
| 2024/08/27 | 1,165 | 1,181 | 1,158 | 1,170 | +16 | +1.4% | 21,900 |
| 2024/08/26 | 1,150 | 1,154 | 1,141 | 1,154 | +7 | +0.6% | 19,800 |
| 2024/08/23 | 1,147 | 1,159 | 1,140 | 1,147 | +3 | +0.3% | 24,600 |
| 2024/08/22 | 1,148 | 1,162 | 1,140 | 1,144 | ±0 | ±0% | 24,900 |
| 2024/08/21 | 1,139 | 1,145 | 1,131 | 1,144 | -2 | -0.2% | 19,000 |
| 2024/08/20 | 1,141 | 1,146 | 1,127 | 1,146 | +23 | +2% | 31,100 |
| 2024/08/19 | 1,138 | 1,144 | 1,121 | 1,123 | -16 | -1.4% | 30,500 |
| 2024/08/16 | 1,144 | 1,158 | 1,129 | 1,139 | +31 | +2.8% | 50,600 |
| 2024/08/15 | 1,087 | 1,118 | 1,087 | 1,108 | +11 | +1% | 42,400 |
| 2024/08/14 | 1,085 | 1,099 | 1,075 | 1,097 | +8 | +0.7% | 48,700 |
| 2024/08/13 | 1,067 | 1,102 | 1,067 | 1,089 | +33 | +3.1% | 38,200 |
| 2024/08/09 | 1,071 | 1,087 | 1,038 | 1,056 | +15 | +1.4% | 71,500 |
| 2024/08/08 | 1,071 | 1,071 | 1,037 | 1,041 | -46 | -4.2% | 104,700 |
| 2024/08/07 | 1,096 | 1,119 | 1,050 | 1,087 | -55 | -4.8% | 139,100 |
| 2024/08/06 | 1,095 | 1,166 | 1,095 | 1,142 | +94 | +9% | 103,000 |
| 2024/08/05 | 1,121 | 1,129 | 971 | 1,048 | -132 | -11.2% | 204,400 |
| 2024/08/02 | 1,222 | 1,232 | 1,178 | 1,180 | -80 | -6.3% | 121,600 |
| 2024/08/01 | 1,304 | 1,304 | 1,241 | 1,260 | -50 | -3.8% | 49,400 |
| 2024/07/31 | 1,267 | 1,315 | 1,263 | 1,310 | +29 | +2.3% | 47,200 |
| 2024/07/30 | 1,279 | 1,286 | 1,267 | 1,281 | +7 | +0.5% | 67,400 |
| 2024/07/29 | 1,271 | 1,281 | 1,264 | 1,274 | +12 | +1% | 52,800 |
| 2024/07/26 | 1,244 | 1,271 | 1,233 | 1,262 | +22 | +1.8% | 51,100 |
| 2024/07/25 | 1,263 | 1,274 | 1,233 | 1,240 | -48 | -3.7% | 218,400 |
| 2024/07/24 | 1,294 | 1,303 | 1,286 | 1,288 | -6 | -0.5% | 40,400 |
| 2024/07/23 | 1,290 | 1,307 | 1,290 | 1,294 | +4 | +0.3% | 47,700 |
| 2024/07/22 | 1,322 | 1,333 | 1,290 | 1,290 | -45 | -3.4% | 62,600 |
| 2024/07/19 | 1,334 | 1,340 | 1,326 | 1,335 | -6 | -0.4% | 42,700 |
| 2024/07/18 | 1,341 | 1,350 | 1,333 | 1,341 | -10 | -0.7% | 16,500 |
| 2024/07/17 | 1,376 | 1,384 | 1,346 | 1,351 | -6 | -0.4% | 43,900 |
| 2024/07/16 | 1,349 | 1,376 | 1,345 | 1,357 | +27 | +2% | 62,900 |
| 2024/07/12 | 1,338 | 1,359 | 1,327 | 1,330 | -12 | -0.9% | 42,800 |
| 2024/07/11 | 1,341 | 1,354 | 1,327 | 1,342 | +3 | +0.2% | 35,700 |
| 2024/07/10 | 1,345 | 1,345 | 1,329 | 1,339 | -11 | -0.8% | 69,500 |
| 2024/07/09 | 1,367 | 1,382 | 1,350 | 1,350 | -13 | -1% | 77,400 |
| 2024/07/08 | 1,371 | 1,374 | 1,360 | 1,363 | -18 | -1.3% | 39,700 |
| 2024/07/05 | 1,397 | 1,414 | 1,376 | 1,381 | -7 | -0.5% | 46,000 |
| 2024/07/04 | 1,416 | 1,416 | 1,385 | 1,388 | -19 | -1.4% | 46,100 |
| 2024/07/03 | 1,382 | 1,407 | 1,375 | 1,407 | +14 | +1% | 62,200 |
| 2024/07/02 | 1,395 | 1,404 | 1,386 | 1,393 | -2 | -0.1% | 45,800 |
| 2024/07/01 | 1,411 | 1,419 | 1,387 | 1,395 | -2 | -0.1% | 48,000 |
| 2024/06/28 | 1,430 | 1,432 | 1,395 | 1,397 | -33 | -2.3% | 69,800 |
| 2024/06/27 | 1,430 | 1,451 | 1,417 | 1,430 | -4 | -0.3% | 91,700 |
| 2024/06/26 | 1,400 | 1,443 | 1,391 | 1,434 | +40 | +2.9% | 105,500 |
| 2024/06/25 | 1,380 | 1,396 | 1,378 | 1,394 | +29 | +2.1% | 79,700 |
| 2024/06/24 | 1,362 | 1,375 | 1,352 | 1,365 | +11 | +0.8% | 46,300 |
| 2024/06/21 | 1,350 | 1,364 | 1,343 | 1,354 | +13 | +1% | 76,300 |
| 2024/06/20 | 1,354 | 1,361 | 1,326 | 1,341 | -21 | -1.5% | 73,700 |
| 2024/06/19 | 1,325 | 1,364 | 1,325 | 1,362 | +39 | +2.9% | 52,800 |
| 2024/06/18 | 1,334 | 1,355 | 1,322 | 1,323 | -11 | -0.8% | 50,200 |
151～
200
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
