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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 2,621 | 2,684 | 2,514 | 2,629 | -192 | -6.8% | 32,000 |
| 2020/03/12 | 2,972 | 2,972 | 2,806 | 2,821 | -102 | -3.5% | 17,900 |
| 2020/03/11 | 2,930 | 2,982 | 2,912 | 2,923 | -29 | -1% | 8,500 |
| 2020/03/10 | 2,895 | 2,971 | 2,824 | 2,952 | +28 | +1% | 29,400 |
| 2020/03/09 | 2,905 | 2,955 | 2,888 | 2,924 | -101 | -3.3% | 20,000 |
| 2020/03/06 | 3,160 | 3,160 | 3,020 | 3,025 | -150 | -4.7% | 15,300 |
| 2020/03/05 | 3,220 | 3,230 | 3,165 | 3,175 | -5 | -0.2% | 15,700 |
| 2020/03/04 | 3,155 | 3,225 | 3,140 | 3,180 | -45 | -1.4% | 16,500 |
| 2020/03/03 | 3,320 | 3,370 | 3,225 | 3,225 | -85 | -2.6% | 15,600 |
| 2020/03/02 | 3,225 | 3,375 | 3,225 | 3,310 | +35 | +1.1% | 22,000 |
| 2020/02/28 | 3,300 | 3,360 | 3,250 | 3,275 | -165 | -4.8% | 21,000 |
| 2020/02/27 | 3,570 | 3,570 | 3,440 | 3,440 | -140 | -3.9% | 18,000 |
| 2020/02/26 | 3,520 | 3,590 | 3,520 | 3,580 | -20 | -0.6% | 17,900 |
| 2020/02/25 | 3,510 | 3,680 | 3,510 | 3,600 | -80 | -2.2% | 27,900 |
| 2020/02/21 | 3,650 | 3,730 | 3,650 | 3,680 | +50 | +1.4% | 16,700 |
| 2020/02/20 | 3,640 | 3,705 | 3,630 | 3,630 | ±0 | ±0% | 9,500 |
| 2020/02/19 | 3,640 | 3,670 | 3,620 | 3,630 | +20 | +0.6% | 8,000 |
| 2020/02/18 | 3,610 | 3,625 | 3,575 | 3,610 | +15 | +0.4% | 23,500 |
| 2020/02/17 | 3,705 | 3,705 | 3,585 | 3,595 | -65 | -1.8% | 11,000 |
| 2020/02/14 | 3,690 | 3,700 | 3,660 | 3,660 | -35 | -0.9% | 12,300 |
| 2020/02/13 | 3,715 | 3,735 | 3,685 | 3,695 | +5 | +0.1% | 12,700 |
| 2020/02/12 | 3,705 | 3,715 | 3,670 | 3,690 | -5 | -0.1% | 7,700 |
| 2020/02/10 | 3,745 | 3,745 | 3,680 | 3,695 | -55 | -1.5% | 8,400 |
| 2020/02/07 | 3,805 | 3,805 | 3,725 | 3,750 | -20 | -0.5% | 5,600 |
| 2020/02/06 | 3,795 | 3,805 | 3,755 | 3,770 | +60 | +1.6% | 13,900 |
| 2020/02/05 | 3,755 | 3,755 | 3,700 | 3,710 | +25 | +0.7% | 9,000 |
| 2020/02/04 | 3,675 | 3,755 | 3,660 | 3,685 | +15 | +0.4% | 19,300 |
| 2020/02/03 | 3,680 | 3,805 | 3,665 | 3,670 | -285 | -7.2% | 33,800 |
| 2020/01/31 | 3,880 | 3,975 | 3,835 | 3,955 | +95 | +2.5% | 12,100 |
| 2020/01/30 | 3,875 | 3,875 | 3,800 | 3,860 | +45 | +1.2% | 10,400 |
| 2020/01/29 | 3,785 | 3,820 | 3,745 | 3,815 | +60 | +1.6% | 9,700 |
| 2020/01/28 | 3,780 | 3,790 | 3,735 | 3,755 | -35 | -0.9% | 12,300 |
| 2020/01/27 | 3,785 | 3,800 | 3,710 | 3,790 | +5 | +0.1% | 12,600 |
| 2020/01/24 | 3,905 | 3,905 | 3,785 | 3,785 | -105 | -2.7% | 13,800 |
| 2020/01/23 | 3,895 | 3,905 | 3,880 | 3,890 | -5 | -0.1% | 5,400 |
| 2020/01/22 | 3,925 | 3,925 | 3,895 | 3,895 | +15 | +0.4% | 15,100 |
| 2020/01/21 | 3,890 | 3,920 | 3,865 | 3,880 | +60 | +1.6% | 22,300 |
| 2020/01/20 | 3,880 | 3,880 | 3,820 | 3,820 | +10 | +0.3% | 7,700 |
| 2020/01/17 | 3,860 | 3,860 | 3,805 | 3,810 | +5 | +0.1% | 5,000 |
| 2020/01/16 | 3,900 | 3,900 | 3,805 | 3,805 | -95 | -2.4% | 6,600 |
| 2020/01/15 | 3,865 | 3,900 | 3,825 | 3,900 | +70 | +1.8% | 7,700 |
| 2020/01/14 | 3,875 | 3,875 | 3,805 | 3,830 | -35 | -0.9% | 5,600 |
| 2020/01/10 | 3,925 | 3,925 | 3,845 | 3,865 | -40 | -1% | 4,500 |
| 2020/01/09 | 3,875 | 3,915 | 3,840 | 3,905 | +95 | +2.5% | 23,600 |
| 2020/01/08 | 3,885 | 3,885 | 3,780 | 3,810 | -75 | -1.9% | 12,300 |
| 2020/01/07 | 3,870 | 3,890 | 3,850 | 3,885 | +50 | +1.3% | 6,900 |
| 2020/01/06 | 3,790 | 3,835 | 3,770 | 3,835 | -20 | -0.5% | 8,800 |
| 2019/12/30 | 3,910 | 3,910 | 3,845 | 3,855 | -80 | -2% | 4,100 |
| 2019/12/27 | 3,900 | 3,940 | 3,895 | 3,935 | +50 | +1.3% | 15,200 |
| 2019/12/26 | 3,875 | 3,885 | 3,845 | 3,885 | +60 | +1.6% | 5,100 |
1151～
1200
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
