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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 925 | 937 | 920 | 927 | +6 | +0.7% | 149,600 |
| 2024/11/20 | 925 | 927 | 917 | 921 | +1 | +0.1% | 112,500 |
| 2024/11/19 | 917 | 932 | 915 | 920 | ±0 | ±0% | 106,700 |
| 2024/11/18 | 907 | 921 | 907 | 920 | +8 | +0.9% | 142,900 |
| 2024/11/15 | 924 | 924 | 904 | 912 | -2 | -0.2% | 128,500 |
| 2024/11/14 | 917 | 922 | 906 | 914 | -3 | -0.3% | 83,000 |
| 2024/11/13 | 913 | 922 | 911 | 917 | -7 | -0.8% | 87,000 |
| 2024/11/12 | 914 | 928 | 914 | 924 | +11 | +1.2% | 100,600 |
| 2024/11/11 | 927 | 935 | 912 | 913 | -13 | -1.4% | 83,100 |
| 2024/11/08 | 967 | 968 | 926 | 926 | -34 | -3.5% | 98,100 |
| 2024/11/07 | 938 | 966 | 931 | 960 | +33 | +3.6% | 248,500 |
| 2024/11/06 | 954 | 954 | 926 | 927 | -25 | -2.6% | 185,100 |
| 2024/11/05 | 925 | 957 | 923 | 952 | +27 | +2.9% | 135,200 |
| 2024/11/01 | 938 | 941 | 921 | 925 | -28 | -2.9% | 143,400 |
| 2024/10/31 | 940 | 954 | 925 | 953 | +13 | +1.4% | 200,900 |
| 2024/10/30 | 954 | 954 | 931 | 940 | +31 | +3.4% | 475,000 |
| 2024/10/29 | 896 | 911 | 895 | 909 | +16 | +1.8% | 115,900 |
| 2024/10/28 | 884 | 897 | 881 | 893 | +15 | +1.7% | 83,100 |
| 2024/10/25 | 894 | 897 | 875 | 878 | -20 | -2.2% | 127,300 |
| 2024/10/24 | 888 | 902 | 878 | 898 | +5 | +0.6% | 178,300 |
| 2024/10/23 | 900 | 905 | 892 | 893 | -17 | -1.9% | 112,800 |
| 2024/10/22 | 929 | 929 | 906 | 910 | -12 | -1.3% | 99,600 |
| 2024/10/21 | 930 | 930 | 920 | 922 | -2 | -0.2% | 88,300 |
| 2024/10/18 | 944 | 948 | 921 | 924 | -15 | -1.6% | 167,800 |
| 2024/10/17 | 945 | 948 | 928 | 939 | ±0 | ±0% | 202,700 |
| 2024/10/16 | 924 | 954 | 923 | 939 | +5 | +0.5% | 298,700 |
| 2024/10/15 | 918 | 946 | 916 | 934 | +22 | +2.4% | 221,600 |
| 2024/10/11 | 910 | 915 | 903 | 912 | +4 | +0.4% | 117,900 |
| 2024/10/10 | 908 | 910 | 896 | 908 | +5 | +0.6% | 104,700 |
| 2024/10/09 | 914 | 914 | 896 | 903 | -4 | -0.4% | 140,200 |
| 2024/10/08 | 905 | 920 | 895 | 907 | -10 | -1.1% | 203,100 |
| 2024/10/07 | 941 | 943 | 916 | 917 | -17 | -1.8% | 195,200 |
| 2024/10/04 | 935 | 947 | 934 | 934 | +1 | +0.1% | 123,100 |
| 2024/10/03 | 942 | 949 | 932 | 933 | +4 | +0.4% | 152,800 |
| 2024/10/02 | 935 | 949 | 926 | 929 | -21 | -2.2% | 172,800 |
| 2024/10/01 | 933 | 962 | 928 | 950 | +20 | +2.2% | 219,400 |
| 2024/09/30 | 926 | 944 | 901 | 930 | -11 | -1.2% | 237,500 |
| 2024/09/27 | 923 | 950 | 910 | 941 | -3,849 | -80.4% | 268,400 |
| 2024/09/26 | 4,755 | 4,815 | 4,700 | 4,790 | +80 | +1.7% | 96,600 |
| 2024/09/25 | 4,800 | 4,800 | 4,660 | 4,710 | -90 | -1.9% | 49,300 |
| 2024/09/24 | 4,830 | 4,855 | 4,785 | 4,800 | +55 | +1.2% | 45,100 |
| 2024/09/20 | 4,890 | 4,890 | 4,745 | 4,745 | -75 | -1.6% | 68,100 |
| 2024/09/19 | 4,860 | 4,910 | 4,805 | 4,820 | -30 | -0.6% | 26,500 |
| 2024/09/18 | 4,850 | 4,900 | 4,805 | 4,850 | +35 | +0.7% | 28,300 |
| 2024/09/17 | 4,810 | 4,870 | 4,735 | 4,815 | +10 | +0.2% | 28,100 |
| 2024/09/13 | 4,865 | 4,885 | 4,790 | 4,805 | -60 | -1.2% | 38,300 |
| 2024/09/12 | 4,885 | 4,970 | 4,845 | 4,865 | +15 | +0.3% | 43,500 |
| 2024/09/11 | 4,830 | 4,895 | 4,795 | 4,850 | -5 | -0.1% | 53,600 |
| 2024/09/10 | 4,935 | 5,010 | 4,810 | 4,855 | -55 | -1.1% | 68,400 |
| 2024/09/09 | 4,830 | 4,910 | 4,785 | 4,910 | +35 | +0.7% | 35,700 |
1～
50
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「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 | 92,700円 | +8.8% | +12.8% | 4.31% | 9.89倍 | 0.66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 |
| 高松Ｇ | 265,000円 | +11.9% | +6.1% | 3.09% | 13.18倍 | 0.69倍 |
|
準大手ゼネコン。賃貸マンション建築の高松建設と土木の青木あすなろ建設が中核。買収積極的 |
| 新日建 | 150,100円 | +1.1% | +0.2% | 3.53% | 7.14倍 | 0.76倍 |
|
建設と不動産開発（分譲マンション）が両輪。営業は首都圏中心、建設は非住宅工事の受注を深耕 |
| 日比谷 | 363,000円 | +8.6% | +2.4% | 2.42% | 17.53倍 | 1.18倍 |
|
空調主体の設備工事会社。ＮＴＴグループが最大顧客。情報通信向け床下空調システム等に強み |
| 千代建 | 32,300円 | -11.1% | - | 0.00% | 6.49倍 | 13.02倍 |
|
三菱商事系の総合エンジで国内２位。ＬＮＧに強み。水素、ライフサイエンス分野などにも注力 |
市場注目の銘柄
チャート関連のコラム
