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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 3,300 | 3,310 | 3,215 | 3,215 | -115 | -3.5% | 8,900 |
| 2022/06/14 | 3,365 | 3,365 | 3,305 | 3,330 | -35 | -1% | 9,600 |
| 2022/06/13 | 3,295 | 3,370 | 3,295 | 3,365 | ±0 | ±0% | 7,600 |
| 2022/06/10 | 3,510 | 3,510 | 3,365 | 3,365 | -150 | -4.3% | 17,300 |
| 2022/06/09 | 3,470 | 3,540 | 3,470 | 3,515 | +25 | +0.7% | 15,800 |
| 2022/06/08 | 3,420 | 3,490 | 3,410 | 3,490 | +75 | +2.2% | 14,100 |
| 2022/06/07 | 3,330 | 3,415 | 3,330 | 3,415 | +50 | +1.5% | 11,500 |
| 2022/06/06 | 3,300 | 3,365 | 3,275 | 3,365 | +30 | +0.9% | 8,300 |
| 2022/06/03 | 3,330 | 3,350 | 3,305 | 3,335 | +5 | +0.2% | 5,800 |
| 2022/06/02 | 3,280 | 3,330 | 3,270 | 3,330 | +10 | +0.3% | 6,600 |
| 2022/06/01 | 3,295 | 3,330 | 3,250 | 3,320 | -85 | -2.5% | 22,500 |
| 2022/05/31 | 3,230 | 3,405 | 3,130 | 3,405 | +205 | +6.4% | 48,100 |
| 2022/05/30 | 3,120 | 3,200 | 3,085 | 3,200 | +100 | +3.2% | 30,300 |
| 2022/05/27 | 3,070 | 3,100 | 3,040 | 3,100 | +40 | +1.3% | 10,600 |
| 2022/05/26 | 3,055 | 3,095 | 3,055 | 3,060 | -30 | -1% | 8,100 |
| 2022/05/25 | 3,085 | 3,125 | 3,070 | 3,090 | -10 | -0.3% | 11,400 |
| 2022/05/24 | 3,100 | 3,120 | 3,080 | 3,100 | -25 | -0.8% | 11,600 |
| 2022/05/23 | 3,040 | 3,130 | 3,035 | 3,125 | +85 | +2.8% | 15,600 |
| 2022/05/20 | 3,050 | 3,065 | 3,000 | 3,040 | -30 | -1% | 19,200 |
| 2022/05/19 | 3,070 | 3,090 | 3,025 | 3,070 | -25 | -0.8% | 10,700 |
| 2022/05/18 | 3,090 | 3,120 | 3,070 | 3,095 | -35 | -1.1% | 9,700 |
| 2022/05/17 | 3,100 | 3,130 | 3,070 | 3,130 | +45 | +1.5% | 9,100 |
| 2022/05/16 | 3,200 | 3,205 | 3,080 | 3,085 | -170 | -5.2% | 27,300 |
| 2022/05/13 | 3,180 | 3,255 | 3,170 | 3,255 | +85 | +2.7% | 12,300 |
| 2022/05/12 | 3,295 | 3,295 | 3,170 | 3,170 | -160 | -4.8% | 8,200 |
| 2022/05/11 | 3,345 | 3,345 | 3,305 | 3,330 | -15 | -0.4% | 4,500 |
| 2022/05/10 | 3,345 | 3,375 | 3,295 | 3,345 | -5 | -0.1% | 8,400 |
| 2022/05/09 | 3,345 | 3,355 | 3,315 | 3,350 | -30 | -0.9% | 6,300 |
| 2022/05/06 | 3,395 | 3,395 | 3,345 | 3,380 | +30 | +0.9% | 9,400 |
| 2022/05/02 | 3,225 | 3,370 | 3,225 | 3,350 | +25 | +0.8% | 14,000 |
| 2022/04/28 | 3,215 | 3,325 | 3,215 | 3,325 | +90 | +2.8% | 4,400 |
| 2022/04/27 | 3,175 | 3,270 | 3,135 | 3,235 | +20 | +0.6% | 21,700 |
| 2022/04/26 | 3,280 | 3,280 | 3,215 | 3,215 | -95 | -2.9% | 5,600 |
| 2022/04/25 | 3,255 | 3,310 | 3,255 | 3,310 | +50 | +1.5% | 8,900 |
| 2022/04/22 | 3,380 | 3,380 | 3,260 | 3,260 | -120 | -3.6% | 5,900 |
| 2022/04/21 | 3,355 | 3,405 | 3,345 | 3,380 | +45 | +1.3% | 6,200 |
| 2022/04/20 | 3,305 | 3,360 | 3,300 | 3,335 | +30 | +0.9% | 5,400 |
| 2022/04/19 | 3,245 | 3,310 | 3,245 | 3,305 | +60 | +1.8% | 4,600 |
| 2022/04/18 | 3,225 | 3,280 | 3,200 | 3,245 | +50 | +1.6% | 7,800 |
| 2022/04/15 | 3,260 | 3,280 | 3,190 | 3,195 | -65 | -2% | 5,100 |
| 2022/04/14 | 3,210 | 3,270 | 3,210 | 3,260 | +95 | +3% | 6,600 |
| 2022/04/13 | 3,200 | 3,205 | 3,140 | 3,165 | -35 | -1.1% | 7,300 |
| 2022/04/12 | 3,265 | 3,265 | 3,200 | 3,200 | -80 | -2.4% | 3,600 |
| 2022/04/11 | 3,250 | 3,300 | 3,250 | 3,280 | -5 | -0.2% | 5,900 |
| 2022/04/08 | 3,340 | 3,350 | 3,275 | 3,285 | -55 | -1.6% | 13,700 |
| 2022/04/07 | 3,375 | 3,375 | 3,295 | 3,340 | -40 | -1.2% | 6,300 |
| 2022/04/06 | 3,410 | 3,435 | 3,375 | 3,380 | -5 | -0.1% | 7,200 |
| 2022/04/05 | 3,420 | 3,435 | 3,370 | 3,385 | -40 | -1.2% | 8,500 |
| 2022/04/04 | 3,340 | 3,435 | 3,330 | 3,425 | +125 | +3.8% | 9,100 |
| 2022/04/01 | 3,260 | 3,330 | 3,235 | 3,300 | +15 | +0.5% | 5,500 |
601～
650
件表示中 / 3586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 | 93,100円 | +8.8% | +12.8% | 4.30% | 9.93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 |
| ウエストＨＤ | 199,500円 | +12.0% | +19.7% | 3.26% | 9.88倍 | 2.38倍 |
|
産業用太陽光発電所の開発、建設、保守を展開。既存設備再生は縮小、タイで自家発電所新設も |
| 日比谷 | 381,000円 | +8.6% | +2.4% | 2.31% | 18.40倍 | 1.24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 | 34,200円 | -11.1% | - | 0.00% | 6.87倍 | 13.79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 |
| レイズネクスト | 153,600円 | +11.1% | -7.4% | 4.88% | 12.47倍 | 1.02倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
市場注目の銘柄
チャート関連のコラム
