トーエネックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/10/29 | 1,680 | 1,771 | 1,640 | 1,771 | +300 | +20.4% | 1,954,500 |
| 2025/10/28 | 1,532 | 1,532 | 1,459 | 1,471 | -65 | -4.2% | 471,200 |
| 2025/10/27 | 1,481 | 1,536 | 1,481 | 1,536 | +68 | +4.6% | 256,000 |
| 2025/10/24 | 1,495 | 1,507 | 1,460 | 1,468 | -10 | -0.7% | 135,200 |
| 2025/10/23 | 1,461 | 1,478 | 1,455 | 1,478 | +16 | +1.1% | 203,000 |
| 2025/10/22 | 1,430 | 1,465 | 1,430 | 1,462 | +45 | +3.2% | 323,700 |
| 2025/10/21 | 1,441 | 1,442 | 1,416 | 1,417 | -10 | -0.7% | 102,000 |
| 2025/10/20 | 1,440 | 1,440 | 1,417 | 1,427 | +9 | +0.6% | 95,100 |
| 2025/10/17 | 1,411 | 1,419 | 1,408 | 1,418 | +5 | +0.4% | 102,800 |
| 2025/10/16 | 1,407 | 1,428 | 1,407 | 1,413 | +1 | +0.1% | 84,800 |
| 2025/10/15 | 1,393 | 1,412 | 1,393 | 1,412 | +44 | +3.2% | 165,800 |
| 2025/10/14 | 1,351 | 1,387 | 1,351 | 1,368 | -6 | -0.4% | 161,400 |
| 2025/10/10 | 1,392 | 1,398 | 1,372 | 1,374 | -33 | -2.3% | 161,800 |
| 2025/10/09 | 1,400 | 1,412 | 1,396 | 1,407 | +11 | +0.8% | 104,300 |
| 2025/10/08 | 1,408 | 1,436 | 1,395 | 1,396 | -11 | -0.8% | 124,800 |
| 2025/10/07 | 1,412 | 1,422 | 1,392 | 1,407 | -1 | -0.1% | 134,400 |
| 2025/10/06 | 1,383 | 1,410 | 1,375 | 1,408 | +55 | +4.1% | 181,700 |
| 2025/10/03 | 1,350 | 1,366 | 1,348 | 1,353 | -4 | -0.3% | 129,800 |
| 2025/10/02 | 1,358 | 1,364 | 1,332 | 1,357 | -2 | -0.1% | 118,100 |
| 2025/10/01 | 1,390 | 1,390 | 1,358 | 1,359 | -39 | -2.8% | 138,000 |
| 2025/09/30 | 1,402 | 1,402 | 1,383 | 1,398 | -4 | -0.3% | 142,600 |
| 2025/09/29 | 1,413 | 1,414 | 1,387 | 1,402 | -32 | -2.2% | 95,900 |
| 2025/09/26 | 1,416 | 1,437 | 1,416 | 1,434 | +17 | +1.2% | 111,600 |
| 2025/09/25 | 1,419 | 1,428 | 1,416 | 1,417 | -2 | -0.1% | 93,000 |
| 2025/09/24 | 1,407 | 1,419 | 1,399 | 1,419 | +6 | +0.4% | 109,300 |
| 2025/09/22 | 1,417 | 1,427 | 1,407 | 1,413 | +1 | +0.1% | 96,100 |
| 2025/09/19 | 1,398 | 1,420 | 1,397 | 1,412 | +13 | +0.9% | 147,200 |
| 2025/09/18 | 1,400 | 1,400 | 1,383 | 1,399 | +8 | +0.6% | 94,800 |
| 2025/09/17 | 1,421 | 1,421 | 1,390 | 1,391 | -39 | -2.7% | 99,400 |
| 2025/09/16 | 1,430 | 1,438 | 1,419 | 1,430 | +3 | +0.2% | 84,800 |
| 2025/09/12 | 1,460 | 1,465 | 1,427 | 1,427 | -23 | -1.6% | 112,400 |
| 2025/09/11 | 1,445 | 1,459 | 1,438 | 1,450 | +8 | +0.6% | 109,900 |
| 2025/09/10 | 1,437 | 1,448 | 1,435 | 1,442 | +9 | +0.6% | 76,400 |
| 2025/09/09 | 1,448 | 1,469 | 1,428 | 1,433 | -8 | -0.6% | 170,800 |
| 2025/09/08 | 1,442 | 1,444 | 1,432 | 1,441 | +5 | +0.3% | 83,600 |
| 2025/09/05 | 1,437 | 1,441 | 1,414 | 1,436 | -1 | -0.1% | 107,100 |
| 2025/09/04 | 1,408 | 1,437 | 1,401 | 1,437 | +29 | +2.1% | 103,700 |
| 2025/09/03 | 1,411 | 1,423 | 1,398 | 1,408 | +9 | +0.6% | 161,600 |
| 2025/09/02 | 1,413 | 1,417 | 1,396 | 1,399 | -9 | -0.6% | 107,700 |
| 2025/09/01 | 1,420 | 1,434 | 1,402 | 1,408 | -17 | -1.2% | 109,600 |
| 2025/08/29 | 1,429 | 1,429 | 1,413 | 1,425 | +4 | +0.3% | 136,700 |
| 2025/08/28 | 1,420 | 1,427 | 1,412 | 1,421 | -12 | -0.8% | 77,800 |
| 2025/08/27 | 1,428 | 1,436 | 1,424 | 1,433 | +16 | +1.1% | 90,600 |
| 2025/08/26 | 1,431 | 1,435 | 1,409 | 1,417 | -8 | -0.6% | 157,100 |
| 2025/08/25 | 1,460 | 1,468 | 1,424 | 1,425 | -35 | -2.4% | 152,700 |
| 2025/08/22 | 1,430 | 1,460 | 1,418 | 1,460 | +42 | +3% | 203,400 |
| 2025/08/21 | 1,412 | 1,421 | 1,400 | 1,418 | +13 | +0.9% | 123,300 |
| 2025/08/20 | 1,406 | 1,410 | 1,391 | 1,405 | -10 | -0.7% | 145,400 |
| 2025/08/19 | 1,418 | 1,422 | 1,407 | 1,415 | -3 | -0.2% | 111,300 |
| 2025/08/18 | 1,400 | 1,424 | 1,393 | 1,418 | +9 | +0.6% | 152,200 |
1～
50
件表示中 / 3813件
類似銘柄と比較する
現在ご覧いただいている「トーエネク」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 |
|---|---|---|---|---|---|---|---|---|
| トーエネク | 177,100円 | +2.2% | +30.2% | 3.67% | 10.96倍 | 1.17倍 |
|
電気工事業の大手。中部電力の持分会社で売上高依存度４割。太陽光発電等一般得意先向け強化 |
| ユアテック | 256,100円 | +3.8% | +1.1% | 2.81% | 14.42倍 | 1.19倍 |
|
東北電力系列の総合電気工事会社、売上高依存度４割超。風力・太陽光に実績。首都圏でも展開 |
| 日本電設 | 284,100円 | +6.3% | -2.6% | 3.24% | 12.39倍 | 0.85倍 |
|
ＪＲ東日本中心に鉄道電気工事トップ。電気工事総合化を志向。情報通信も全国規模で営業展開 |
| 東洋建 | 174,100円 | +15.9% | +0.3% | 0.00% | 19.25倍 | 2.12倍 |
|
海上土木の大手。フィリピンでの工事に強み。洋上風力発電の投資強化。大成建設がＴＯＢ |
| 東鉄工 | 423,000円 | +3.1% | +2.9% | 3.31% | 12.14倍 | 1.22倍 |
|
線路の維持補修など鉄道工事に強いゼネコン。ＪＲ東関連が大半。ＤＯＥ３％以上で累進配当 |
市場注目の銘柄
チャート関連のコラム
