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 |
|---|---|---|---|---|---|---|---|
| 2023/03/22 | 3,380 | 3,390 | 3,360 | 3,380 | +65 | +2% | 5,500 |
| 2023/03/20 | 3,370 | 3,375 | 3,315 | 3,315 | -70 | -2.1% | 7,900 |
| 2023/03/17 | 3,390 | 3,410 | 3,385 | 3,385 | +5 | +0.1% | 3,000 |
| 2023/03/16 | 3,370 | 3,395 | 3,345 | 3,380 | -25 | -0.7% | 10,800 |
| 2023/03/15 | 3,370 | 3,425 | 3,370 | 3,405 | +35 | +1% | 6,300 |
| 2023/03/14 | 3,390 | 3,395 | 3,345 | 3,370 | -75 | -2.2% | 8,600 |
| 2023/03/13 | 3,465 | 3,465 | 3,380 | 3,445 | -20 | -0.6% | 11,400 |
| 2023/03/10 | 3,640 | 3,640 | 3,460 | 3,465 | -185 | -5.1% | 23,700 |
| 2023/03/09 | 3,570 | 3,650 | 3,570 | 3,650 | +80 | +2.2% | 12,100 |
| 2023/03/08 | 3,520 | 3,585 | 3,490 | 3,570 | +50 | +1.4% | 8,500 |
| 2023/03/07 | 3,470 | 3,535 | 3,470 | 3,520 | +35 | +1% | 8,800 |
| 2023/03/06 | 3,450 | 3,485 | 3,450 | 3,485 | +30 | +0.9% | 6,300 |
| 2023/03/03 | 3,430 | 3,465 | 3,430 | 3,455 | +10 | +0.3% | 7,200 |
| 2023/03/02 | 3,450 | 3,450 | 3,395 | 3,445 | +35 | +1% | 7,400 |
| 2023/03/01 | 3,430 | 3,440 | 3,410 | 3,410 | ±0 | ±0% | 5,100 |
| 2023/02/28 | 3,475 | 3,475 | 3,395 | 3,410 | -55 | -1.6% | 17,500 |
| 2023/02/27 | 3,415 | 3,465 | 3,410 | 3,465 | +50 | +1.5% | 2,200 |
| 2023/02/24 | 3,385 | 3,420 | 3,370 | 3,415 | +50 | +1.5% | 5,200 |
| 2023/02/22 | 3,400 | 3,400 | 3,355 | 3,365 | -45 | -1.3% | 9,000 |
| 2023/02/21 | 3,405 | 3,420 | 3,405 | 3,410 | +5 | +0.1% | 2,500 |
| 2023/02/20 | 3,410 | 3,420 | 3,405 | 3,405 | -5 | -0.1% | 3,200 |
| 2023/02/17 | 3,400 | 3,455 | 3,400 | 3,410 | -20 | -0.6% | 4,500 |
| 2023/02/16 | 3,395 | 3,440 | 3,395 | 3,430 | +40 | +1.2% | 4,400 |
| 2023/02/15 | 3,445 | 3,445 | 3,385 | 3,390 | -55 | -1.6% | 7,400 |
| 2023/02/14 | 3,385 | 3,445 | 3,385 | 3,445 | +55 | +1.6% | 2,300 |
| 2023/02/13 | 3,375 | 3,395 | 3,365 | 3,390 | -10 | -0.3% | 4,300 |
| 2023/02/10 | 3,420 | 3,420 | 3,400 | 3,400 | -5 | -0.1% | 4,100 |
| 2023/02/09 | 3,355 | 3,415 | 3,355 | 3,405 | +30 | +0.9% | 6,600 |
| 2023/02/08 | 3,390 | 3,390 | 3,365 | 3,375 | +15 | +0.4% | 3,000 |
| 2023/02/07 | 3,380 | 3,420 | 3,360 | 3,360 | -20 | -0.6% | 3,900 |
| 2023/02/06 | 3,310 | 3,380 | 3,310 | 3,380 | +80 | +2.4% | 6,300 |
| 2023/02/03 | 3,365 | 3,395 | 3,290 | 3,300 | -65 | -1.9% | 12,500 |
| 2023/02/02 | 3,405 | 3,420 | 3,365 | 3,365 | -5 | -0.1% | 6,800 |
| 2023/02/01 | 3,455 | 3,455 | 3,360 | 3,370 | -80 | -2.3% | 7,600 |
| 2023/01/31 | 3,485 | 3,485 | 3,415 | 3,450 | -35 | -1% | 14,200 |
| 2023/01/30 | 3,515 | 3,530 | 3,485 | 3,485 | -20 | -0.6% | 10,100 |
| 2023/01/27 | 3,510 | 3,530 | 3,495 | 3,505 | -35 | -1% | 4,600 |
| 2023/01/26 | 3,520 | 3,560 | 3,500 | 3,540 | +20 | +0.6% | 6,700 |
| 2023/01/25 | 3,485 | 3,520 | 3,440 | 3,520 | +40 | +1.1% | 5,100 |
| 2023/01/24 | 3,490 | 3,515 | 3,475 | 3,480 | -25 | -0.7% | 7,900 |
| 2023/01/23 | 3,480 | 3,510 | 3,450 | 3,505 | +55 | +1.6% | 6,500 |
| 2023/01/20 | 3,470 | 3,470 | 3,450 | 3,450 | +10 | +0.3% | 1,100 |
| 2023/01/19 | 3,425 | 3,455 | 3,420 | 3,440 | -30 | -0.9% | 6,900 |
| 2023/01/18 | 3,455 | 3,470 | 3,410 | 3,470 | +40 | +1.2% | 5,200 |
| 2023/01/17 | 3,410 | 3,445 | 3,410 | 3,430 | +25 | +0.7% | 3,100 |
| 2023/01/16 | 3,420 | 3,450 | 3,405 | 3,405 | -10 | -0.3% | 4,700 |
| 2023/01/13 | 3,420 | 3,440 | 3,405 | 3,415 | -20 | -0.6% | 5,300 |
| 2023/01/12 | 3,465 | 3,465 | 3,430 | 3,435 | -15 | -0.4% | 2,000 |
| 2023/01/11 | 3,460 | 3,460 | 3,440 | 3,450 | +30 | +0.9% | 1,800 |
| 2023/01/10 | 3,495 | 3,495 | 3,420 | 3,420 | -55 | -1.6% | 7,100 |
501～
550
件表示中 / 3674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 | 83,300円 | +8.8% | +12.8% | 4.80% | 8.89倍 | 0.59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 | 250,200円 | +11.9% | +6.1% | 3.28% | 12.45倍 | 0.65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 | 136,200円 | +1.1% | +0.2% | 4.11% | 6.48倍 | 0.69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 |
| 日道路 | 178,000円 | +2.8% | +7.6% | 3.37% | 15.04倍 | 0.79倍 |
|
清水建設子会社の道路舗装大手。社長は歴代生え抜き。自治体含め官庁工事で実績。民間も育成 |
| 東急建設 | 72,300円 | +2.9% | -28.1% | 5.26% | 15.31倍 | 0.79倍 |
|
東急系の中堅ゼネコン。グループからの受注約１～２割。渋谷駅前や東急沿線の開発案件に強み |
市場注目の銘柄
チャート関連のコラム
