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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 3,630 | 3,685 | 3,620 | 3,665 | +10 | +0.3% | 1,800 |
| 2021/08/17 | 3,615 | 3,685 | 3,585 | 3,655 | +40 | +1.1% | 9,000 |
| 2021/08/16 | 3,660 | 3,660 | 3,605 | 3,615 | -45 | -1.2% | 6,200 |
| 2021/08/13 | 3,655 | 3,675 | 3,630 | 3,660 | +5 | +0.1% | 4,200 |
| 2021/08/12 | 3,695 | 3,710 | 3,655 | 3,655 | -40 | -1.1% | 4,100 |
| 2021/08/11 | 3,675 | 3,715 | 3,675 | 3,695 | +20 | +0.5% | 5,100 |
| 2021/08/10 | 3,785 | 3,785 | 3,675 | 3,675 | -120 | -3.2% | 12,000 |
| 2021/08/06 | 3,815 | 3,815 | 3,750 | 3,795 | +50 | +1.3% | 6,100 |
| 2021/08/05 | 3,790 | 3,800 | 3,745 | 3,745 | -25 | -0.7% | 2,400 |
| 2021/08/04 | 3,775 | 3,840 | 3,770 | 3,770 | -5 | -0.1% | 2,400 |
| 2021/08/03 | 3,825 | 3,850 | 3,775 | 3,775 | -70 | -1.8% | 3,100 |
| 2021/08/02 | 3,790 | 3,850 | 3,790 | 3,845 | +120 | +3.2% | 7,700 |
| 2021/07/30 | 3,850 | 3,850 | 3,725 | 3,725 | -110 | -2.9% | 12,600 |
| 2021/07/29 | 3,815 | 3,835 | 3,785 | 3,835 | +50 | +1.3% | 13,400 |
| 2021/07/28 | 3,720 | 3,800 | 3,710 | 3,785 | +70 | +1.9% | 14,000 |
| 2021/07/27 | 3,735 | 3,735 | 3,710 | 3,715 | -20 | -0.5% | 6,400 |
| 2021/07/26 | 3,685 | 3,735 | 3,670 | 3,735 | +105 | +2.9% | 3,800 |
| 2021/07/21 | 3,595 | 3,670 | 3,595 | 3,630 | +55 | +1.5% | 7,200 |
| 2021/07/20 | 3,660 | 3,685 | 3,575 | 3,575 | -110 | -3% | 15,500 |
| 2021/07/19 | 3,780 | 3,780 | 3,685 | 3,685 | -70 | -1.9% | 7,200 |
| 2021/07/16 | 3,785 | 3,785 | 3,685 | 3,755 | -15 | -0.4% | 4,700 |
| 2021/07/15 | 3,825 | 3,840 | 3,765 | 3,770 | -30 | -0.8% | 10,400 |
| 2021/07/14 | 3,820 | 3,850 | 3,800 | 3,800 | -20 | -0.5% | 7,400 |
| 2021/07/13 | 3,820 | 3,840 | 3,805 | 3,820 | +35 | +0.9% | 9,300 |
| 2021/07/12 | 3,745 | 3,810 | 3,745 | 3,785 | +85 | +2.3% | 36,700 |
| 2021/07/09 | 3,560 | 3,750 | 3,550 | 3,700 | +110 | +3.1% | 30,800 |
| 2021/07/08 | 3,595 | 3,640 | 3,590 | 3,590 | +10 | +0.3% | 10,000 |
| 2021/07/07 | 3,630 | 3,640 | 3,580 | 3,580 | -75 | -2.1% | 10,300 |
| 2021/07/06 | 3,645 | 3,675 | 3,645 | 3,655 | +15 | +0.4% | 2,900 |
| 2021/07/05 | 3,625 | 3,660 | 3,610 | 3,640 | -20 | -0.5% | 4,800 |
| 2021/07/02 | 3,635 | 3,670 | 3,630 | 3,660 | +75 | +2.1% | 11,600 |
| 2021/07/01 | 3,585 | 3,610 | 3,585 | 3,585 | -20 | -0.6% | 5,000 |
| 2021/06/30 | 3,605 | 3,630 | 3,575 | 3,605 | +5 | +0.1% | 10,300 |
| 2021/06/29 | 3,700 | 3,700 | 3,600 | 3,600 | -105 | -2.8% | 11,100 |
| 2021/06/28 | 3,705 | 3,710 | 3,635 | 3,705 | -5 | -0.1% | 7,800 |
| 2021/06/25 | 3,690 | 3,710 | 3,660 | 3,710 | +50 | +1.4% | 3,400 |
| 2021/06/24 | 3,675 | 3,675 | 3,660 | 3,660 | -5 | -0.1% | 1,800 |
| 2021/06/23 | 3,680 | 3,695 | 3,635 | 3,665 | -25 | -0.7% | 9,200 |
| 2021/06/22 | 3,705 | 3,705 | 3,655 | 3,690 | +60 | +1.7% | 9,200 |
| 2021/06/21 | 3,705 | 3,705 | 3,630 | 3,630 | -80 | -2.2% | 15,000 |
| 2021/06/18 | 3,725 | 3,750 | 3,690 | 3,710 | +10 | +0.3% | 11,200 |
| 2021/06/17 | 3,750 | 3,750 | 3,675 | 3,700 | -50 | -1.3% | 12,400 |
| 2021/06/16 | 3,705 | 3,750 | 3,700 | 3,750 | +70 | +1.9% | 9,800 |
| 2021/06/15 | 3,710 | 3,710 | 3,670 | 3,680 | -10 | -0.3% | 3,900 |
| 2021/06/14 | 3,680 | 3,715 | 3,680 | 3,690 | +10 | +0.3% | 3,200 |
| 2021/06/11 | 3,705 | 3,705 | 3,670 | 3,680 | -10 | -0.3% | 10,100 |
| 2021/06/10 | 3,720 | 3,720 | 3,690 | 3,690 | -30 | -0.8% | 5,000 |
| 2021/06/09 | 3,720 | 3,720 | 3,695 | 3,720 | +5 | +0.1% | 3,700 |
| 2021/06/08 | 3,705 | 3,715 | 3,685 | 3,715 | +10 | +0.3% | 4,700 |
| 2021/06/07 | 3,725 | 3,725 | 3,700 | 3,705 | -15 | -0.4% | 2,700 |
951～
1000
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
