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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 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 |
| 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 |
601～
650
件表示中 / 3767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 | 141,800円 | +2.2% | +10.7% | 3.67% | 10.97倍 | 0.96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 |
| 日空調 | 303,500円 | +4.6% | +4.4% | 2.64% | 15.64倍 | 1.99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 |
| 太平電 | 637,000円 | +13.8% | +14.4% | 3.16% | 12.64倍 | 1.18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 |
| 東急建設 | 112,600円 | +15.3% | +3.1% | 3.46% | 16.36倍 | 1.17倍 |
|
東急系の中堅ゼネコン。グループからの受注１割程度。渋谷駅前や東急沿線の開発案件に強み |
| 高松Ｇ | 335,000円 | +6.7% | +31.8% | 2.69% | 14.95倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
