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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,465 | 3,465 | 3,400 | 3,410 | -20 | -0.6% | 2,300 |
| 2020/10/22 | 3,445 | 3,445 | 3,375 | 3,430 | +10 | +0.3% | 3,300 |
| 2020/10/21 | 3,440 | 3,450 | 3,420 | 3,420 | +15 | +0.4% | 800 |
| 2020/10/20 | 3,450 | 3,450 | 3,395 | 3,405 | -45 | -1.3% | 900 |
| 2020/10/19 | 3,420 | 3,450 | 3,395 | 3,450 | +100 | +3% | 3,100 |
| 2020/10/16 | 3,435 | 3,435 | 3,350 | 3,350 | -15 | -0.4% | 5,300 |
| 2020/10/15 | 3,470 | 3,475 | 3,360 | 3,365 | -105 | -3% | 8,500 |
| 2020/10/14 | 3,470 | 3,500 | 3,450 | 3,470 | -5 | -0.1% | 6,000 |
| 2020/10/13 | 3,525 | 3,525 | 3,475 | 3,475 | -20 | -0.6% | 700 |
| 2020/10/12 | 3,495 | 3,510 | 3,480 | 3,495 | -35 | -1% | 4,000 |
| 2020/10/09 | 3,565 | 3,565 | 3,470 | 3,530 | -25 | -0.7% | 10,500 |
| 2020/10/08 | 3,590 | 3,590 | 3,535 | 3,555 | +25 | +0.7% | 5,100 |
| 2020/10/07 | 3,545 | 3,565 | 3,505 | 3,530 | +10 | +0.3% | 4,800 |
| 2020/10/06 | 3,535 | 3,545 | 3,485 | 3,520 | -70 | -1.9% | 4,700 |
| 2020/10/05 | 3,460 | 3,595 | 3,460 | 3,590 | +140 | +4.1% | 7,200 |
| 2020/10/02 | 3,640 | 3,640 | 3,450 | 3,450 | - | - | 9,700 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,730 | 3,745 | 3,570 | 3,570 | -130 | -3.5% | 11,700 |
| 2020/09/29 | 3,670 | 3,700 | 3,600 | 3,700 | ±0 | ±0% | 9,500 |
| 2020/09/28 | 3,695 | 3,700 | 3,645 | 3,700 | +105 | +2.9% | 14,800 |
| 2020/09/25 | 3,550 | 3,595 | 3,505 | 3,595 | +95 | +2.7% | 8,700 |
| 2020/09/24 | 3,530 | 3,545 | 3,475 | 3,500 | -35 | -1% | 6,200 |
| 2020/09/23 | 3,550 | 3,610 | 3,525 | 3,535 | -30 | -0.8% | 6,600 |
| 2020/09/18 | 3,630 | 3,630 | 3,560 | 3,565 | -65 | -1.8% | 8,500 |
| 2020/09/17 | 3,645 | 3,650 | 3,610 | 3,630 | +10 | +0.3% | 6,000 |
| 2020/09/16 | 3,625 | 3,645 | 3,570 | 3,620 | +55 | +1.5% | 8,500 |
| 2020/09/15 | 3,600 | 3,600 | 3,545 | 3,565 | -10 | -0.3% | 5,400 |
| 2020/09/14 | 3,635 | 3,635 | 3,550 | 3,575 | -30 | -0.8% | 8,000 |
| 2020/09/11 | 3,535 | 3,615 | 3,535 | 3,605 | +40 | +1.1% | 8,700 |
| 2020/09/10 | 3,635 | 3,635 | 3,545 | 3,565 | -35 | -1% | 10,100 |
| 2020/09/09 | 3,575 | 3,615 | 3,575 | 3,600 | +25 | +0.7% | 7,100 |
| 2020/09/08 | 3,560 | 3,580 | 3,525 | 3,575 | +50 | +1.4% | 7,000 |
| 2020/09/07 | 3,515 | 3,540 | 3,510 | 3,525 | +10 | +0.3% | 4,500 |
| 2020/09/04 | 3,510 | 3,555 | 3,500 | 3,515 | -30 | -0.8% | 8,500 |
| 2020/09/03 | 3,575 | 3,625 | 3,535 | 3,545 | -25 | -0.7% | 4,500 |
| 2020/09/02 | 3,560 | 3,585 | 3,560 | 3,570 | +20 | +0.6% | 1,700 |
| 2020/09/01 | 3,680 | 3,705 | 3,550 | 3,550 | -165 | -4.4% | 8,900 |
| 2020/08/31 | 3,650 | 3,715 | 3,550 | 3,715 | +160 | +4.5% | 15,800 |
| 2020/08/28 | 3,635 | 3,635 | 3,500 | 3,555 | -25 | -0.7% | 9,400 |
| 2020/08/27 | 3,560 | 3,590 | 3,530 | 3,580 | +25 | +0.7% | 3,900 |
| 2020/08/26 | 3,505 | 3,555 | 3,475 | 3,555 | +45 | +1.3% | 8,800 |
| 2020/08/25 | 3,530 | 3,535 | 3,500 | 3,510 | ±0 | ±0% | 8,600 |
| 2020/08/24 | 3,525 | 3,530 | 3,500 | 3,510 | -10 | -0.3% | 2,600 |
| 2020/08/21 | 3,610 | 3,610 | 3,520 | 3,520 | -10 | -0.3% | 5,100 |
| 2020/08/20 | 3,565 | 3,565 | 3,505 | 3,530 | -75 | -2.1% | 6,100 |
| 2020/08/19 | 3,650 | 3,650 | 3,585 | 3,605 | -50 | -1.4% | 900 |
| 2020/08/18 | 3,690 | 3,690 | 3,620 | 3,655 | -25 | -0.7% | 2,700 |
| 2020/08/17 | 3,635 | 3,705 | 3,635 | 3,680 | +15 | +0.4% | 3,200 |
| 2020/08/14 | 3,745 | 3,745 | 3,665 | 3,665 | -50 | -1.3% | 6,500 |
| 2020/08/13 | 3,720 | 3,725 | 3,675 | 3,715 | -25 | -0.7% | 4,300 |
1151～
1200
件表示中 / 3736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 | 123,200円 | +2.2% | +10.7% | 4.22% | 9.53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 | 290,300円 | +5.0% | +5.2% | 3.69% | 13.42倍 | 1.45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 | 556,000円 | +13.8% | +14.4% | 3.60% | 11.03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 | 243,700円 | +4.6% | +4.4% | 3.28% | 12.55倍 | 1.60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
