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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,450 | 1,493 | 1,365 | 1,371 | +54 | +4.1% | 645,500 |
| 2024/04/11 | 1,259 | 1,325 | 1,259 | 1,317 | +41 | +3.2% | 102,600 |
| 2024/04/10 | 1,235 | 1,279 | 1,229 | 1,276 | +36 | +2.9% | 95,500 |
| 2024/04/09 | 1,236 | 1,247 | 1,221 | 1,240 | +10 | +0.8% | 49,900 |
| 2024/04/08 | 1,209 | 1,233 | 1,202 | 1,230 | +44 | +3.7% | 74,600 |
| 2024/04/05 | 1,185 | 1,203 | 1,173 | 1,186 | -28 | -2.3% | 76,600 |
| 2024/04/04 | 1,207 | 1,230 | 1,189 | 1,214 | +16 | +1.3% | 70,200 |
| 2024/04/03 | 1,185 | 1,204 | 1,176 | 1,198 | +10 | +0.8% | 49,400 |
| 2024/04/02 | 1,206 | 1,211 | 1,181 | 1,188 | -25 | -2.1% | 53,500 |
| 2024/04/01 | 1,250 | 1,257 | 1,210 | 1,213 | -37 | -3% | 63,600 |
| 2024/03/29 | 1,249 | 1,263 | 1,244 | 1,250 | +25 | +2% | 77,900 |
| 2024/03/28 | 1,258 | 1,261 | 1,219 | 1,225 | -31 | -2.5% | 132,800 |
| 2024/03/27 | 1,243 | 1,269 | 1,242 | 1,256 | +19 | +1.5% | 107,100 |
| 2024/03/26 | 1,210 | 1,244 | 1,201 | 1,237 | +26 | +2.1% | 69,600 |
| 2024/03/25 | 1,234 | 1,236 | 1,207 | 1,211 | -17 | -1.4% | 66,100 |
| 2024/03/22 | 1,210 | 1,245 | 1,210 | 1,228 | -9 | -0.7% | 76,000 |
| 2024/03/21 | 1,214 | 1,258 | 1,213 | 1,237 | +35 | +2.9% | 89,200 |
| 2024/03/19 | 1,200 | 1,209 | 1,187 | 1,202 | +2 | +0.2% | 65,300 |
| 2024/03/18 | 1,220 | 1,229 | 1,200 | 1,200 | -27 | -2.2% | 62,900 |
| 2024/03/15 | 1,189 | 1,235 | 1,180 | 1,227 | +28 | +2.3% | 124,000 |
| 2024/03/14 | 1,174 | 1,201 | 1,170 | 1,199 | +25 | +2.1% | 59,000 |
| 2024/03/13 | 1,203 | 1,203 | 1,172 | 1,174 | -17 | -1.4% | 44,000 |
| 2024/03/12 | 1,192 | 1,192 | 1,162 | 1,191 | -8 | -0.7% | 74,200 |
| 2024/03/11 | 1,182 | 1,213 | 1,173 | 1,199 | +17 | +1.4% | 167,400 |
| 2024/03/08 | 1,139 | 1,182 | 1,139 | 1,182 | +46 | +4% | 133,800 |
| 2024/03/07 | 1,126 | 1,141 | 1,114 | 1,136 | +19 | +1.7% | 100,000 |
| 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 |
151～
200
件表示中 / 3585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 | 103,700円 | -23.1% | -71.2% | 5.01% | 23.17倍 | 0.51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 | 100,000円 | +1.6% | +22.8% | 4.80% | 11.60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 | 99,000円 | +5.0% | +7.4% | 2.42% | 2.86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 | 227,300円 | -4.7% | -25.4% | 4.40% | 11.73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 | 209,400円 | +5.2% | +5.2% | 2.87% | 15.08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
