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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,355 | 3,370 | 3,270 | 3,285 | -70 | -2.1% | 9,900 |
| 2022/03/30 | 3,430 | 3,465 | 3,330 | 3,355 | -120 | -3.5% | 11,800 |
| 2022/03/29 | 3,475 | 3,475 | 3,380 | 3,475 | +25 | +0.7% | 13,400 |
| 2022/03/28 | 3,465 | 3,485 | 3,415 | 3,450 | +5 | +0.1% | 9,200 |
| 2022/03/25 | 3,480 | 3,495 | 3,400 | 3,445 | +45 | +1.3% | 9,700 |
| 2022/03/24 | 3,365 | 3,410 | 3,315 | 3,400 | -55 | -1.6% | 14,300 |
| 2022/03/23 | 3,385 | 3,475 | 3,385 | 3,455 | +40 | +1.2% | 16,900 |
| 2022/03/22 | 3,350 | 3,435 | 3,335 | 3,415 | +55 | +1.6% | 10,900 |
| 2022/03/18 | 3,305 | 3,380 | 3,305 | 3,360 | -15 | -0.4% | 11,100 |
| 2022/03/17 | 3,395 | 3,420 | 3,325 | 3,375 | -20 | -0.6% | 10,800 |
| 2022/03/16 | 3,335 | 3,400 | 3,310 | 3,395 | +45 | +1.3% | 11,400 |
| 2022/03/15 | 3,235 | 3,360 | 3,235 | 3,350 | +45 | +1.4% | 10,000 |
| 2022/03/14 | 3,255 | 3,320 | 3,255 | 3,305 | ±0 | ±0% | 6,900 |
| 2022/03/11 | 3,345 | 3,375 | 3,305 | 3,305 | -145 | -4.2% | 11,300 |
| 2022/03/10 | 3,355 | 3,450 | 3,330 | 3,450 | +185 | +5.7% | 12,700 |
| 2022/03/09 | 3,220 | 3,280 | 3,220 | 3,265 | ±0 | ±0% | 8,200 |
| 2022/03/08 | 3,290 | 3,380 | 3,220 | 3,265 | -25 | -0.8% | 10,200 |
| 2022/03/07 | 3,345 | 3,345 | 3,265 | 3,290 | -40 | -1.2% | 8,700 |
| 2022/03/04 | 3,375 | 3,375 | 3,310 | 3,330 | -50 | -1.5% | 5,100 |
| 2022/03/03 | 3,390 | 3,430 | 3,370 | 3,380 | -5 | -0.1% | 5,400 |
| 2022/03/02 | 3,495 | 3,500 | 3,385 | 3,385 | -125 | -3.6% | 9,400 |
| 2022/03/01 | 3,550 | 3,550 | 3,465 | 3,510 | -50 | -1.4% | 24,900 |
| 2022/02/28 | 3,365 | 3,565 | 3,340 | 3,560 | +235 | +7.1% | 28,900 |
| 2022/02/25 | 3,360 | 3,365 | 3,320 | 3,325 | -40 | -1.2% | 6,800 |
| 2022/02/24 | 3,275 | 3,365 | 3,250 | 3,365 | +65 | +2% | 10,600 |
| 2022/02/22 | 3,280 | 3,315 | 3,280 | 3,300 | -30 | -0.9% | 3,300 |
| 2022/02/21 | 3,300 | 3,330 | 3,270 | 3,330 | +50 | +1.5% | 3,600 |
| 2022/02/18 | 3,275 | 3,285 | 3,220 | 3,280 | +25 | +0.8% | 1,700 |
| 2022/02/17 | 3,305 | 3,305 | 3,255 | 3,255 | -55 | -1.7% | 3,400 |
| 2022/02/16 | 3,325 | 3,325 | 3,295 | 3,310 | +55 | +1.7% | 1,800 |
| 2022/02/15 | 3,345 | 3,345 | 3,255 | 3,255 | -75 | -2.3% | 4,800 |
| 2022/02/14 | 3,325 | 3,355 | 3,285 | 3,330 | -25 | -0.7% | 6,200 |
| 2022/02/10 | 3,325 | 3,355 | 3,295 | 3,355 | +55 | +1.7% | 8,600 |
| 2022/02/09 | 3,245 | 3,300 | 3,220 | 3,300 | +55 | +1.7% | 4,300 |
| 2022/02/08 | 3,260 | 3,265 | 3,245 | 3,245 | +30 | +0.9% | 3,400 |
| 2022/02/07 | 3,260 | 3,260 | 3,215 | 3,215 | -25 | -0.8% | 3,600 |
| 2022/02/04 | 3,250 | 3,255 | 3,220 | 3,240 | -10 | -0.3% | 3,700 |
| 2022/02/03 | 3,250 | 3,255 | 3,225 | 3,250 | ±0 | ±0% | 2,200 |
| 2022/02/02 | 3,150 | 3,265 | 3,150 | 3,250 | +120 | +3.8% | 7,300 |
| 2022/02/01 | 3,245 | 3,245 | 3,130 | 3,130 | -45 | -1.4% | 6,400 |
| 2022/01/31 | 3,195 | 3,200 | 3,140 | 3,175 | -65 | -2% | 8,300 |
| 2022/01/28 | 3,105 | 3,240 | 3,060 | 3,240 | +205 | +6.8% | 7,700 |
| 2022/01/27 | 3,110 | 3,125 | 3,010 | 3,035 | -75 | -2.4% | 11,400 |
| 2022/01/26 | 3,170 | 3,185 | 3,105 | 3,110 | -50 | -1.6% | 6,500 |
| 2022/01/25 | 3,220 | 3,220 | 3,125 | 3,160 | -10 | -0.3% | 7,400 |
| 2022/01/24 | 3,160 | 3,170 | 3,130 | 3,170 | +15 | +0.5% | 4,200 |
| 2022/01/21 | 3,110 | 3,165 | 3,095 | 3,155 | +30 | +1% | 3,900 |
| 2022/01/20 | 3,090 | 3,175 | 3,080 | 3,125 | +35 | +1.1% | 7,800 |
| 2022/01/19 | 3,120 | 3,175 | 3,085 | 3,090 | -70 | -2.2% | 8,100 |
| 2022/01/18 | 3,175 | 3,180 | 3,135 | 3,160 | +50 | +1.6% | 5,400 |
651～
700
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
