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 |
|---|---|---|---|---|---|---|---|
| 2023/01/06 | 3,435 | 3,475 | 3,425 | 3,475 | +65 | +1.9% | 5,900 |
| 2023/01/05 | 3,470 | 3,470 | 3,405 | 3,410 | -55 | -1.6% | 3,000 |
| 2023/01/04 | 3,515 | 3,525 | 3,450 | 3,465 | -35 | -1% | 7,500 |
| 2022/12/30 | 3,555 | 3,555 | 3,500 | 3,500 | -15 | -0.4% | 12,000 |
| 2022/12/29 | 3,480 | 3,530 | 3,450 | 3,515 | +35 | +1% | 16,300 |
| 2022/12/28 | 3,455 | 3,480 | 3,430 | 3,480 | +10 | +0.3% | 11,100 |
| 2022/12/27 | 3,455 | 3,480 | 3,435 | 3,470 | +55 | +1.6% | 4,500 |
| 2022/12/26 | 3,385 | 3,415 | 3,370 | 3,415 | +30 | +0.9% | 2,300 |
| 2022/12/23 | 3,370 | 3,405 | 3,350 | 3,385 | +40 | +1.2% | 6,900 |
| 2022/12/22 | 3,360 | 3,365 | 3,330 | 3,345 | +5 | +0.1% | 4,900 |
| 2022/12/21 | 3,410 | 3,425 | 3,325 | 3,340 | -45 | -1.3% | 11,000 |
| 2022/12/20 | 3,450 | 3,490 | 3,385 | 3,385 | -30 | -0.9% | 9,800 |
| 2022/12/19 | 3,400 | 3,435 | 3,395 | 3,415 | +15 | +0.4% | 7,000 |
| 2022/12/16 | 3,465 | 3,470 | 3,400 | 3,400 | -55 | -1.6% | 6,700 |
| 2022/12/15 | 3,490 | 3,495 | 3,455 | 3,455 | -45 | -1.3% | 5,300 |
| 2022/12/14 | 3,490 | 3,500 | 3,465 | 3,500 | +15 | +0.4% | 8,400 |
| 2022/12/13 | 3,470 | 3,495 | 3,465 | 3,485 | +55 | +1.6% | 11,800 |
| 2022/12/12 | 3,475 | 3,475 | 3,425 | 3,430 | +45 | +1.3% | 20,000 |
| 2022/12/09 | 3,350 | 3,390 | 3,350 | 3,385 | +20 | +0.6% | 7,600 |
| 2022/12/08 | 3,365 | 3,365 | 3,330 | 3,365 | +10 | +0.3% | 7,200 |
| 2022/12/07 | 3,320 | 3,385 | 3,320 | 3,355 | +50 | +1.5% | 7,100 |
| 2022/12/06 | 3,310 | 3,325 | 3,295 | 3,305 | -15 | -0.5% | 6,200 |
| 2022/12/05 | 3,385 | 3,385 | 3,315 | 3,320 | -35 | -1% | 9,200 |
| 2022/12/02 | 3,440 | 3,440 | 3,345 | 3,355 | -85 | -2.5% | 15,600 |
| 2022/12/01 | 3,470 | 3,470 | 3,430 | 3,440 | +20 | +0.6% | 5,600 |
| 2022/11/30 | 3,580 | 3,580 | 3,420 | 3,420 | -130 | -3.7% | 20,500 |
| 2022/11/29 | 3,605 | 3,605 | 3,540 | 3,550 | -65 | -1.8% | 8,000 |
| 2022/11/28 | 3,620 | 3,625 | 3,570 | 3,615 | -5 | -0.1% | 7,700 |
| 2022/11/25 | 3,575 | 3,625 | 3,570 | 3,620 | +45 | +1.3% | 10,000 |
| 2022/11/24 | 3,485 | 3,580 | 3,485 | 3,575 | +110 | +3.2% | 10,200 |
| 2022/11/22 | 3,385 | 3,465 | 3,385 | 3,465 | +75 | +2.2% | 6,200 |
| 2022/11/21 | 3,375 | 3,390 | 3,355 | 3,390 | +35 | +1% | 3,600 |
| 2022/11/18 | 3,355 | 3,365 | 3,325 | 3,355 | +15 | +0.4% | 5,800 |
| 2022/11/17 | 3,330 | 3,340 | 3,315 | 3,340 | +10 | +0.3% | 4,900 |
| 2022/11/16 | 3,350 | 3,365 | 3,325 | 3,330 | -20 | -0.6% | 6,100 |
| 2022/11/15 | 3,375 | 3,375 | 3,345 | 3,350 | +5 | +0.1% | 3,800 |
| 2022/11/14 | 3,410 | 3,425 | 3,345 | 3,345 | -60 | -1.8% | 6,100 |
| 2022/11/11 | 3,460 | 3,460 | 3,385 | 3,405 | +10 | +0.3% | 4,800 |
| 2022/11/10 | 3,415 | 3,430 | 3,380 | 3,395 | -20 | -0.6% | 7,800 |
| 2022/11/09 | 3,440 | 3,440 | 3,405 | 3,415 | -15 | -0.4% | 3,600 |
| 2022/11/08 | 3,420 | 3,435 | 3,390 | 3,430 | +5 | +0.1% | 9,100 |
| 2022/11/07 | 3,445 | 3,445 | 3,405 | 3,425 | +40 | +1.2% | 4,300 |
| 2022/11/04 | 3,445 | 3,450 | 3,380 | 3,385 | -85 | -2.4% | 7,500 |
| 2022/11/02 | 3,530 | 3,550 | 3,465 | 3,470 | -40 | -1.1% | 8,900 |
| 2022/11/01 | 3,545 | 3,560 | 3,500 | 3,510 | -10 | -0.3% | 14,200 |
| 2022/10/31 | 3,530 | 3,550 | 3,415 | 3,520 | +35 | +1% | 27,800 |
| 2022/10/28 | 3,470 | 3,550 | 3,395 | 3,485 | ±0 | ±0% | 52,900 |
| 2022/10/27 | 3,500 | 3,535 | 3,440 | 3,485 | -35 | -1% | 13,800 |
| 2022/10/26 | 3,550 | 3,550 | 3,510 | 3,520 | -20 | -0.6% | 6,800 |
| 2022/10/25 | 3,490 | 3,550 | 3,480 | 3,540 | +75 | +2.2% | 9,900 |
551～
600
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
