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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 3,485 | 3,485 | 3,335 | 3,350 | -110 | -3.2% | 12,000 |
| 2021/10/28 | 3,485 | 3,490 | 3,435 | 3,460 | ±0 | ±0% | 5,000 |
| 2021/10/27 | 3,455 | 3,470 | 3,450 | 3,460 | -20 | -0.6% | 2,000 |
| 2021/10/26 | 3,485 | 3,500 | 3,460 | 3,480 | +10 | +0.3% | 2,900 |
| 2021/10/25 | 3,490 | 3,490 | 3,470 | 3,470 | -10 | -0.3% | 2,300 |
| 2021/10/22 | 3,435 | 3,480 | 3,435 | 3,480 | +45 | +1.3% | 3,500 |
| 2021/10/21 | 3,470 | 3,470 | 3,435 | 3,435 | -10 | -0.3% | 5,200 |
| 2021/10/20 | 3,505 | 3,510 | 3,445 | 3,445 | -70 | -2% | 9,500 |
| 2021/10/19 | 3,520 | 3,530 | 3,485 | 3,515 | -5 | -0.1% | 2,600 |
| 2021/10/18 | 3,535 | 3,535 | 3,465 | 3,520 | -30 | -0.8% | 7,700 |
| 2021/10/15 | 3,505 | 3,550 | 3,495 | 3,550 | +75 | +2.2% | 4,100 |
| 2021/10/14 | 3,500 | 3,500 | 3,465 | 3,475 | -35 | -1% | 6,100 |
| 2021/10/13 | 3,525 | 3,555 | 3,495 | 3,510 | -25 | -0.7% | 10,500 |
| 2021/10/12 | 3,560 | 3,560 | 3,515 | 3,535 | -35 | -1% | 3,400 |
| 2021/10/11 | 3,555 | 3,575 | 3,555 | 3,570 | +15 | +0.4% | 3,300 |
| 2021/10/08 | 3,620 | 3,620 | 3,550 | 3,555 | -10 | -0.3% | 5,100 |
| 2021/10/07 | 3,550 | 3,585 | 3,545 | 3,565 | -5 | -0.1% | 6,900 |
| 2021/10/06 | 3,565 | 3,615 | 3,515 | 3,570 | +70 | +2% | 8,700 |
| 2021/10/05 | 3,550 | 3,555 | 3,500 | 3,500 | -60 | -1.7% | 7,900 |
| 2021/10/04 | 3,605 | 3,610 | 3,540 | 3,560 | ±0 | ±0% | 7,900 |
| 2021/10/01 | 3,660 | 3,660 | 3,550 | 3,560 | -100 | -2.7% | 11,800 |
| 2021/09/30 | 3,720 | 3,720 | 3,660 | 3,660 | +10 | +0.3% | 4,700 |
| 2021/09/29 | 3,695 | 3,695 | 3,605 | 3,650 | -110 | -2.9% | 20,400 |
| 2021/09/28 | 3,760 | 3,770 | 3,710 | 3,760 | +25 | +0.7% | 12,200 |
| 2021/09/27 | 3,775 | 3,780 | 3,725 | 3,735 | -40 | -1.1% | 10,400 |
| 2021/09/24 | 3,770 | 3,775 | 3,725 | 3,775 | +75 | +2% | 7,300 |
| 2021/09/22 | 3,695 | 3,750 | 3,690 | 3,700 | -50 | -1.3% | 6,700 |
| 2021/09/21 | 3,765 | 3,785 | 3,700 | 3,750 | -50 | -1.3% | 14,800 |
| 2021/09/17 | 3,810 | 3,845 | 3,705 | 3,800 | -65 | -1.7% | 26,700 |
| 2021/09/16 | 3,800 | 3,865 | 3,770 | 3,865 | +65 | +1.7% | 9,000 |
| 2021/09/15 | 3,810 | 3,835 | 3,775 | 3,800 | -120 | -3.1% | 12,600 |
| 2021/09/14 | 3,890 | 3,920 | 3,865 | 3,920 | +15 | +0.4% | 10,500 |
| 2021/09/13 | 3,820 | 3,905 | 3,820 | 3,905 | +55 | +1.4% | 7,500 |
| 2021/09/10 | 3,825 | 3,850 | 3,820 | 3,850 | +30 | +0.8% | 11,300 |
| 2021/09/09 | 3,830 | 3,845 | 3,800 | 3,820 | -15 | -0.4% | 7,700 |
| 2021/09/08 | 3,820 | 3,835 | 3,800 | 3,835 | +15 | +0.4% | 7,000 |
| 2021/09/07 | 3,785 | 3,820 | 3,740 | 3,820 | +35 | +0.9% | 9,300 |
| 2021/09/06 | 3,765 | 3,785 | 3,710 | 3,785 | +20 | +0.5% | 8,900 |
| 2021/09/03 | 3,685 | 3,775 | 3,685 | 3,765 | +80 | +2.2% | 7,000 |
| 2021/09/02 | 3,715 | 3,715 | 3,675 | 3,685 | -60 | -1.6% | 4,500 |
| 2021/09/01 | 3,765 | 3,765 | 3,705 | 3,745 | +50 | +1.4% | 5,000 |
| 2021/08/31 | 3,795 | 3,795 | 3,695 | 3,695 | -125 | -3.3% | 9,800 |
| 2021/08/30 | 3,745 | 3,820 | 3,720 | 3,820 | +145 | +3.9% | 8,600 |
| 2021/08/27 | 3,645 | 3,680 | 3,645 | 3,675 | +55 | +1.5% | 3,500 |
| 2021/08/26 | 3,640 | 3,655 | 3,620 | 3,620 | -20 | -0.5% | 4,500 |
| 2021/08/25 | 3,615 | 3,665 | 3,615 | 3,640 | ±0 | ±0% | 3,400 |
| 2021/08/24 | 3,605 | 3,665 | 3,605 | 3,640 | ±0 | ±0% | 6,700 |
| 2021/08/23 | 3,640 | 3,665 | 3,610 | 3,640 | +20 | +0.6% | 5,600 |
| 2021/08/20 | 3,650 | 3,665 | 3,620 | 3,620 | -30 | -0.8% | 7,100 |
| 2021/08/19 | 3,605 | 3,660 | 3,600 | 3,650 | -15 | -0.4% | 7,700 |
901～
950
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
