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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 3,655 | 3,655 | 3,585 | 3,635 | ±0 | ±0% | 13,500 |
| 2023/06/19 | 3,695 | 3,695 | 3,630 | 3,635 | -65 | -1.8% | 11,000 |
| 2023/06/16 | 3,650 | 3,700 | 3,605 | 3,700 | +30 | +0.8% | 26,700 |
| 2023/06/15 | 3,675 | 3,710 | 3,665 | 3,670 | +10 | +0.3% | 11,500 |
| 2023/06/14 | 3,655 | 3,675 | 3,640 | 3,660 | +20 | +0.5% | 13,200 |
| 2023/06/13 | 3,665 | 3,695 | 3,635 | 3,640 | -25 | -0.7% | 12,600 |
| 2023/06/12 | 3,670 | 3,685 | 3,655 | 3,665 | +25 | +0.7% | 5,900 |
| 2023/06/09 | 3,655 | 3,660 | 3,620 | 3,640 | +35 | +1% | 12,200 |
| 2023/06/08 | 3,650 | 3,650 | 3,580 | 3,605 | -15 | -0.4% | 9,900 |
| 2023/06/07 | 3,645 | 3,665 | 3,620 | 3,620 | +15 | +0.4% | 12,100 |
| 2023/06/06 | 3,575 | 3,625 | 3,575 | 3,605 | -40 | -1.1% | 3,900 |
| 2023/06/05 | 3,600 | 3,655 | 3,600 | 3,645 | +55 | +1.5% | 9,200 |
| 2023/06/02 | 3,605 | 3,635 | 3,580 | 3,590 | -15 | -0.4% | 8,100 |
| 2023/06/01 | 3,470 | 3,610 | 3,470 | 3,605 | +150 | +4.3% | 18,300 |
| 2023/05/31 | 3,580 | 3,580 | 3,455 | 3,455 | -165 | -4.6% | 36,600 |
| 2023/05/30 | 3,680 | 3,680 | 3,610 | 3,620 | -55 | -1.5% | 7,900 |
| 2023/05/29 | 3,705 | 3,705 | 3,650 | 3,675 | +10 | +0.3% | 8,600 |
| 2023/05/26 | 3,690 | 3,695 | 3,640 | 3,665 | -25 | -0.7% | 8,900 |
| 2023/05/25 | 3,710 | 3,710 | 3,670 | 3,690 | +5 | +0.1% | 7,900 |
| 2023/05/24 | 3,700 | 3,720 | 3,675 | 3,685 | -15 | -0.4% | 9,000 |
| 2023/05/23 | 3,690 | 3,715 | 3,685 | 3,700 | +5 | +0.1% | 6,300 |
| 2023/05/22 | 3,670 | 3,725 | 3,670 | 3,695 | +40 | +1.1% | 10,600 |
| 2023/05/19 | 3,670 | 3,670 | 3,615 | 3,655 | -15 | -0.4% | 8,600 |
| 2023/05/18 | 3,710 | 3,730 | 3,665 | 3,670 | -15 | -0.4% | 11,500 |
| 2023/05/17 | 3,735 | 3,735 | 3,685 | 3,685 | -55 | -1.5% | 11,300 |
| 2023/05/16 | 3,660 | 3,740 | 3,660 | 3,740 | +80 | +2.2% | 11,000 |
| 2023/05/15 | 3,675 | 3,680 | 3,615 | 3,660 | -15 | -0.4% | 7,900 |
| 2023/05/12 | 3,650 | 3,675 | 3,620 | 3,675 | +25 | +0.7% | 6,200 |
| 2023/05/11 | 3,605 | 3,660 | 3,605 | 3,650 | +5 | +0.1% | 4,900 |
| 2023/05/10 | 3,765 | 3,765 | 3,645 | 3,645 | -115 | -3.1% | 10,000 |
| 2023/05/09 | 3,655 | 3,760 | 3,640 | 3,760 | +105 | +2.9% | 24,000 |
| 2023/05/08 | 3,580 | 3,655 | 3,550 | 3,655 | +65 | +1.8% | 18,300 |
| 2023/05/02 | 3,535 | 3,620 | 3,500 | 3,590 | +55 | +1.6% | 18,500 |
| 2023/05/01 | 3,525 | 3,600 | 3,450 | 3,535 | +70 | +2% | 20,100 |
| 2023/04/28 | 3,395 | 3,465 | 3,390 | 3,465 | +110 | +3.3% | 14,400 |
| 2023/04/27 | 3,370 | 3,400 | 3,340 | 3,355 | -35 | -1% | 18,400 |
| 2023/04/26 | 3,465 | 3,465 | 3,300 | 3,390 | -90 | -2.6% | 13,600 |
| 2023/04/25 | 3,460 | 3,490 | 3,460 | 3,480 | +20 | +0.6% | 7,200 |
| 2023/04/24 | 3,450 | 3,465 | 3,415 | 3,460 | +10 | +0.3% | 4,700 |
| 2023/04/21 | 3,420 | 3,450 | 3,405 | 3,450 | +45 | +1.3% | 6,200 |
| 2023/04/20 | 3,400 | 3,420 | 3,400 | 3,405 | -20 | -0.6% | 3,100 |
| 2023/04/19 | 3,390 | 3,425 | 3,380 | 3,425 | +5 | +0.1% | 3,400 |
| 2023/04/18 | 3,380 | 3,430 | 3,380 | 3,420 | +55 | +1.6% | 6,700 |
| 2023/04/17 | 3,375 | 3,390 | 3,360 | 3,365 | -40 | -1.2% | 6,000 |
| 2023/04/14 | 3,340 | 3,415 | 3,340 | 3,405 | +50 | +1.5% | 11,200 |
| 2023/04/13 | 3,335 | 3,355 | 3,330 | 3,355 | +15 | +0.4% | 5,700 |
| 2023/04/12 | 3,310 | 3,345 | 3,310 | 3,340 | +30 | +0.9% | 9,100 |
| 2023/04/11 | 3,325 | 3,330 | 3,300 | 3,310 | -20 | -0.6% | 11,600 |
| 2023/04/10 | 3,350 | 3,365 | 3,315 | 3,330 | -15 | -0.4% | 7,800 |
| 2023/04/07 | 3,405 | 3,405 | 3,345 | 3,345 | -15 | -0.4% | 8,500 |
501～
550
件表示中 / 3735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 | 123,700円 | +2.2% | +10.7% | 4.20% | 9.57倍 | 0.84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 |
| ライト工 | 292,900円 | +5.0% | +5.2% | 3.65% | 13.54倍 | 1.46倍 |
|
東北発祥。法面・地盤改良など特殊土木に強い。技術力に定評。好財務。ＤＯＥ６％以上の方針 |
| 太平電 | 555,000円 | +13.8% | +14.4% | 3.60% | 11.01倍 | 1.03倍 |
|
発電所主体のプラント工事会社。関西、中部の原発に強い。エンジニアリング会社へ脱皮模索中 |
| 日空調 | 242,600円 | +4.6% | +4.4% | 3.30% | 12.49倍 | 1.59倍 |
|
三井系の空調設備工事会社。原子力空調も手がける。微粒子可視化システムなど独自技術も展開 |
| 日道路 | 250,700円 | +1.7% | -6.3% | 0.00% | 18.06倍 | 1.05倍 |
|
道路舗装大手。官庁工事で実績。民間を育成。親会社の清水建設がＴＯＢ、完全子会社化を企図 |
市場注目の銘柄
チャート関連のコラム
