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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 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 |
751～
800
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
