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 |
|---|---|---|---|---|---|---|---|
| 2017/03/15 | 998 | 998 | 986 | 988 | -8 | -0.8% | 61,000 |
| 2017/03/14 | 992 | 997 | 992 | 996 | +2 | +0.2% | 33,000 |
| 2017/03/13 | 995 | 996 | 988 | 994 | -1 | -0.1% | 60,000 |
| 2017/03/10 | 993 | 998 | 990 | 995 | +2 | +0.2% | 84,000 |
| 2017/03/09 | 979 | 997 | 975 | 993 | +19 | +2% | 121,000 |
| 2017/03/08 | 982 | 984 | 970 | 974 | -14 | -1.4% | 51,000 |
| 2017/03/07 | 994 | 994 | 984 | 988 | -7 | -0.7% | 68,000 |
| 2017/03/06 | 969 | 995 | 966 | 995 | +23 | +2.4% | 137,000 |
| 2017/03/03 | 967 | 974 | 960 | 972 | +4 | +0.4% | 85,000 |
| 2017/03/02 | 965 | 970 | 962 | 968 | +7 | +0.7% | 46,000 |
| 2017/03/01 | 947 | 963 | 947 | 961 | +14 | +1.5% | 82,000 |
| 2017/02/28 | 943 | 956 | 943 | 947 | +4 | +0.4% | 95,000 |
| 2017/02/27 | 957 | 960 | 939 | 943 | -22 | -2.3% | 142,000 |
| 2017/02/24 | 965 | 968 | 963 | 965 | -1 | -0.1% | 46,000 |
| 2017/02/23 | 962 | 970 | 961 | 966 | +4 | +0.4% | 54,000 |
| 2017/02/22 | 966 | 966 | 958 | 962 | -3 | -0.3% | 71,000 |
| 2017/02/21 | 957 | 970 | 953 | 965 | +14 | +1.5% | 52,000 |
| 2017/02/20 | 988 | 988 | 950 | 951 | -30 | -3.1% | 156,000 |
| 2017/02/17 | 972 | 986 | 967 | 981 | +6 | +0.6% | 78,000 |
| 2017/02/16 | 976 | 983 | 974 | 975 | -2 | -0.2% | 117,000 |
| 2017/02/15 | 983 | 991 | 970 | 977 | +8 | +0.8% | 128,000 |
| 2017/02/14 | 986 | 986 | 966 | 969 | -11 | -1.1% | 71,000 |
| 2017/02/13 | 988 | 995 | 970 | 980 | +7 | +0.7% | 186,000 |
| 2017/02/10 | 962 | 980 | 953 | 973 | +26 | +2.7% | 116,000 |
| 2017/02/09 | 971 | 976 | 942 | 947 | -24 | -2.5% | 143,000 |
| 2017/02/08 | 970 | 978 | 968 | 971 | +1 | +0.1% | 81,000 |
| 2017/02/07 | 972 | 983 | 965 | 970 | -2 | -0.2% | 75,000 |
| 2017/02/06 | 990 | 992 | 962 | 972 | -20 | -2% | 109,000 |
| 2017/02/03 | 985 | 1,011 | 985 | 992 | ±0 | ±0% | 171,000 |
| 2017/02/02 | 998 | 1,008 | 968 | 992 | -60 | -5.7% | 244,000 |
| 2017/02/01 | 1,017 | 1,056 | 1,012 | 1,052 | +45 | +4.5% | 60,000 |
| 2017/01/31 | 1,028 | 1,029 | 1,007 | 1,007 | -24 | -2.3% | 96,000 |
| 2017/01/30 | 1,035 | 1,040 | 1,029 | 1,031 | -14 | -1.3% | 45,000 |
| 2017/01/27 | 1,025 | 1,050 | 1,020 | 1,045 | +20 | +2% | 100,000 |
| 2017/01/26 | 1,027 | 1,029 | 1,022 | 1,025 | +1 | +0.1% | 61,000 |
| 2017/01/25 | 1,017 | 1,035 | 1,014 | 1,024 | +10 | +1% | 67,000 |
| 2017/01/24 | 1,022 | 1,025 | 1,009 | 1,014 | -10 | -1% | 44,000 |
| 2017/01/23 | 1,024 | 1,031 | 1,021 | 1,024 | -9 | -0.9% | 44,000 |
| 2017/01/20 | 1,034 | 1,040 | 1,023 | 1,033 | -18 | -1.7% | 56,000 |
| 2017/01/19 | 1,047 | 1,052 | 1,042 | 1,051 | +11 | +1.1% | 48,000 |
| 2017/01/18 | 1,047 | 1,047 | 1,031 | 1,040 | ±0 | ±0% | 37,000 |
| 2017/01/17 | 1,052 | 1,052 | 1,032 | 1,040 | -19 | -1.8% | 72,000 |
| 2017/01/16 | 1,050 | 1,066 | 1,045 | 1,059 | +12 | +1.1% | 69,000 |
| 2017/01/13 | 1,046 | 1,048 | 1,035 | 1,047 | +16 | +1.6% | 59,000 |
| 2017/01/12 | 1,052 | 1,052 | 1,029 | 1,031 | -14 | -1.3% | 76,000 |
| 2017/01/11 | 1,043 | 1,049 | 1,031 | 1,045 | +16 | +1.6% | 55,000 |
| 2017/01/10 | 1,021 | 1,050 | 1,015 | 1,029 | +11 | +1.1% | 70,000 |
| 2017/01/06 | 1,016 | 1,021 | 1,008 | 1,018 | +1 | +0.1% | 62,000 |
| 2017/01/05 | 1,024 | 1,024 | 1,006 | 1,017 | -2 | -0.2% | 73,000 |
| 2017/01/04 | 1,013 | 1,022 | 1,005 | 1,019 | +19 | +1.9% | 76,000 |
2051～
2100
件表示中 / 3756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 | 179,800円 | +21.1% | +22.7% | 3.17% | 17.63倍 | 0.87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 | 133,600円 | -5.6% | -12.1% | 4.87% | 12.65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 | 150,500円 | -7.7% | -21.5% | 1.59% | 26.44倍 | 0.89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 | 149,300円 | -28.1% | +0.6% | 1.67% | 17.50倍 | 1.27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 |
| オリエ白石 | 40,100円 | +2.2% | -22.6% | 3.62% | 18.40倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
