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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 3,770 | 3,770 | 3,710 | 3,710 | -5 | -0.1% | 2,000 |
| 2022/08/24 | 3,675 | 3,740 | 3,675 | 3,715 | +40 | +1.1% | 6,100 |
| 2022/08/23 | 3,705 | 3,705 | 3,675 | 3,675 | -50 | -1.3% | 2,700 |
| 2022/08/22 | 3,720 | 3,725 | 3,685 | 3,725 | +20 | +0.5% | 5,100 |
| 2022/08/19 | 3,695 | 3,725 | 3,695 | 3,705 | +10 | +0.3% | 5,100 |
| 2022/08/18 | 3,755 | 3,755 | 3,685 | 3,695 | -85 | -2.2% | 5,600 |
| 2022/08/17 | 3,780 | 3,805 | 3,760 | 3,780 | +35 | +0.9% | 6,900 |
| 2022/08/16 | 3,800 | 3,800 | 3,745 | 3,745 | -60 | -1.6% | 7,100 |
| 2022/08/15 | 3,795 | 3,825 | 3,770 | 3,805 | +10 | +0.3% | 4,600 |
| 2022/08/12 | 3,710 | 3,805 | 3,710 | 3,795 | +50 | +1.3% | 9,000 |
| 2022/08/10 | 3,700 | 3,745 | 3,675 | 3,745 | +40 | +1.1% | 5,900 |
| 2022/08/09 | 3,775 | 3,775 | 3,680 | 3,705 | -95 | -2.5% | 4,300 |
| 2022/08/08 | 3,730 | 3,805 | 3,730 | 3,800 | +140 | +3.8% | 10,600 |
| 2022/08/05 | 3,660 | 3,690 | 3,615 | 3,660 | +25 | +0.7% | 8,700 |
| 2022/08/04 | 3,600 | 3,645 | 3,600 | 3,635 | +40 | +1.1% | 4,900 |
| 2022/08/03 | 3,680 | 3,695 | 3,595 | 3,595 | -70 | -1.9% | 6,400 |
| 2022/08/02 | 3,810 | 3,810 | 3,665 | 3,665 | -145 | -3.8% | 8,700 |
| 2022/08/01 | 3,775 | 3,810 | 3,760 | 3,810 | +75 | +2% | 13,400 |
| 2022/07/29 | 3,790 | 3,790 | 3,710 | 3,735 | -30 | -0.8% | 15,300 |
| 2022/07/28 | 3,765 | 3,785 | 3,655 | 3,765 | +35 | +0.9% | 30,000 |
| 2022/07/27 | 3,830 | 3,830 | 3,730 | 3,730 | -120 | -3.1% | 9,900 |
| 2022/07/26 | 3,810 | 3,865 | 3,795 | 3,850 | +50 | +1.3% | 15,200 |
| 2022/07/25 | 3,815 | 3,815 | 3,760 | 3,800 | +25 | +0.7% | 8,700 |
| 2022/07/22 | 3,740 | 3,805 | 3,740 | 3,775 | -15 | -0.4% | 8,300 |
| 2022/07/21 | 3,785 | 3,790 | 3,735 | 3,790 | ±0 | ±0% | 8,200 |
| 2022/07/20 | 3,725 | 3,795 | 3,725 | 3,790 | +65 | +1.7% | 10,900 |
| 2022/07/19 | 3,710 | 3,725 | 3,675 | 3,725 | +55 | +1.5% | 4,800 |
| 2022/07/15 | 3,740 | 3,740 | 3,670 | 3,670 | -30 | -0.8% | 7,800 |
| 2022/07/14 | 3,620 | 3,700 | 3,610 | 3,700 | +55 | +1.5% | 11,000 |
| 2022/07/13 | 3,780 | 3,780 | 3,615 | 3,645 | -95 | -2.5% | 13,900 |
| 2022/07/12 | 3,630 | 3,750 | 3,630 | 3,740 | +95 | +2.6% | 27,100 |
| 2022/07/11 | 3,635 | 3,645 | 3,590 | 3,645 | +80 | +2.2% | 26,700 |
| 2022/07/08 | 3,550 | 3,635 | 3,550 | 3,565 | +55 | +1.6% | 22,500 |
| 2022/07/07 | 3,540 | 3,540 | 3,475 | 3,510 | +40 | +1.2% | 9,500 |
| 2022/07/06 | 3,530 | 3,530 | 3,455 | 3,470 | -5 | -0.1% | 14,300 |
| 2022/07/05 | 3,455 | 3,490 | 3,455 | 3,475 | -15 | -0.4% | 7,500 |
| 2022/07/04 | 3,380 | 3,495 | 3,380 | 3,490 | +110 | +3.3% | 8,200 |
| 2022/07/01 | 3,500 | 3,500 | 3,375 | 3,380 | -120 | -3.4% | 10,200 |
| 2022/06/30 | 3,570 | 3,570 | 3,500 | 3,500 | -75 | -2.1% | 15,800 |
| 2022/06/29 | 3,410 | 3,575 | 3,400 | 3,575 | +155 | +4.5% | 31,200 |
| 2022/06/28 | 3,385 | 3,425 | 3,375 | 3,420 | +25 | +0.7% | 6,300 |
| 2022/06/27 | 3,405 | 3,425 | 3,375 | 3,395 | +5 | +0.1% | 5,800 |
| 2022/06/24 | 3,325 | 3,390 | 3,305 | 3,390 | +75 | +2.3% | 4,900 |
| 2022/06/23 | 3,300 | 3,315 | 3,290 | 3,315 | ±0 | ±0% | 3,500 |
| 2022/06/22 | 3,285 | 3,330 | 3,285 | 3,315 | +30 | +0.9% | 3,400 |
| 2022/06/21 | 3,305 | 3,310 | 3,265 | 3,285 | +15 | +0.5% | 8,600 |
| 2022/06/20 | 3,315 | 3,315 | 3,265 | 3,270 | +20 | +0.6% | 10,600 |
| 2022/06/17 | 3,310 | 3,315 | 3,240 | 3,250 | -80 | -2.4% | 15,700 |
| 2022/06/16 | 3,285 | 3,330 | 3,285 | 3,330 | +115 | +3.6% | 12,700 |
| 2022/06/15 | 3,300 | 3,310 | 3,215 | 3,215 | -115 | -3.5% | 8,900 |
701～
750
件表示中 / 3735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 | 123,700円 | +2.2% | +10.7% | 4.20% | 9.57倍 | 0.84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 |
| ライト工 | 292,900円 | +5.0% | +5.2% | 3.65% | 13.54倍 | 1.46倍 |
|
東北発祥。法面・地盤改良など特殊土木に強い。技術力に定評。好財務。ＤＯＥ６％以上の方針 |
| 太平電 | 555,000円 | +13.8% | +14.4% | 3.60% | 11.01倍 | 1.03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 |
| 日空調 | 242,600円 | +4.6% | +4.4% | 3.30% | 12.49倍 | 1.59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 |
| 日道路 | 250,700円 | +1.7% | -6.3% | 0.00% | 18.06倍 | 1.05倍 |
|
道路舗装大手。官庁工事で実績。民間を育成。親会社の清水建設がＴＯＢ、完全子会社化を企図 |
市場注目の銘柄
チャート関連のコラム
