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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 6,000 | 6,000 | 5,890 | 5,920 | -100 | -1.7% | 18,300 |
| 2024/06/25 | 6,220 | 6,280 | 6,000 | 6,020 | -220 | -3.5% | 47,000 |
| 2024/06/24 | 6,350 | 6,450 | 6,240 | 6,240 | -100 | -1.6% | 28,000 |
| 2024/06/21 | 6,310 | 6,360 | 6,220 | 6,340 | +110 | +1.8% | 39,600 |
| 2024/06/20 | 6,200 | 6,230 | 6,140 | 6,230 | +80 | +1.3% | 22,200 |
| 2024/06/19 | 6,000 | 6,160 | 5,990 | 6,150 | +210 | +3.5% | 21,600 |
| 2024/06/18 | 5,950 | 5,980 | 5,860 | 5,940 | +40 | +0.7% | 13,100 |
| 2024/06/17 | 5,910 | 5,930 | 5,780 | 5,900 | -50 | -0.8% | 11,900 |
| 2024/06/14 | 5,690 | 5,950 | 5,690 | 5,950 | +260 | +4.6% | 19,700 |
| 2024/06/13 | 5,780 | 5,820 | 5,690 | 5,690 | -90 | -1.6% | 10,800 |
| 2024/06/12 | 5,730 | 5,860 | 5,730 | 5,780 | +50 | +0.9% | 12,000 |
| 2024/06/11 | 5,670 | 5,770 | 5,670 | 5,730 | +30 | +0.5% | 8,400 |
| 2024/06/10 | 5,510 | 5,710 | 5,510 | 5,700 | +190 | +3.4% | 16,200 |
| 2024/06/07 | 5,550 | 5,550 | 5,480 | 5,510 | -20 | -0.4% | 5,300 |
| 2024/06/06 | 5,640 | 5,640 | 5,470 | 5,530 | -50 | -0.9% | 11,700 |
| 2024/06/05 | 5,540 | 5,620 | 5,480 | 5,580 | +40 | +0.7% | 16,600 |
| 2024/06/04 | 5,600 | 5,640 | 5,540 | 5,540 | -80 | -1.4% | 23,000 |
| 2024/06/03 | 5,580 | 5,710 | 5,500 | 5,620 | -260 | -4.4% | 54,600 |
| 2024/05/31 | 5,340 | 5,880 | 5,250 | 5,880 | +750 | +14.6% | 118,600 |
| 2024/05/30 | 5,090 | 5,130 | 5,040 | 5,130 | +40 | +0.8% | 7,700 |
| 2024/05/29 | 5,200 | 5,200 | 5,070 | 5,090 | -70 | -1.4% | 7,500 |
| 2024/05/28 | 5,160 | 5,210 | 5,100 | 5,160 | ±0 | ±0% | 11,000 |
| 2024/05/27 | 5,110 | 5,160 | 5,090 | 5,160 | +70 | +1.4% | 6,100 |
| 2024/05/24 | 5,120 | 5,150 | 5,090 | 5,090 | -70 | -1.4% | 9,500 |
| 2024/05/23 | 5,160 | 5,180 | 5,090 | 5,160 | +40 | +0.8% | 8,600 |
| 2024/05/22 | 5,140 | 5,230 | 5,110 | 5,120 | -20 | -0.4% | 10,300 |
| 2024/05/21 | 5,180 | 5,190 | 5,090 | 5,140 | -40 | -0.8% | 12,700 |
| 2024/05/20 | 5,100 | 5,220 | 5,100 | 5,180 | +80 | +1.6% | 8,100 |
| 2024/05/17 | 5,100 | 5,120 | 5,050 | 5,100 | -20 | -0.4% | 11,700 |
| 2024/05/16 | 5,120 | 5,130 | 5,070 | 5,120 | ±0 | ±0% | 8,200 |
| 2024/05/15 | 5,160 | 5,180 | 5,090 | 5,120 | -40 | -0.8% | 5,500 |
| 2024/05/14 | 5,180 | 5,190 | 5,020 | 5,160 | -30 | -0.6% | 11,000 |
| 2024/05/13 | 5,240 | 5,240 | 5,160 | 5,190 | -70 | -1.3% | 6,700 |
| 2024/05/10 | 5,220 | 5,280 | 5,180 | 5,260 | +10 | +0.2% | 11,700 |
| 2024/05/09 | 5,230 | 5,250 | 5,200 | 5,250 | +70 | +1.4% | 6,700 |
| 2024/05/08 | 5,270 | 5,270 | 5,180 | 5,180 | -110 | -2.1% | 12,400 |
| 2024/05/07 | 5,340 | 5,340 | 5,210 | 5,290 | +50 | +1% | 11,100 |
| 2024/05/02 | 5,180 | 5,320 | 5,160 | 5,240 | +110 | +2.1% | 20,200 |
| 2024/05/01 | 5,390 | 5,390 | 5,120 | 5,130 | -290 | -5.4% | 32,800 |
| 2024/04/30 | 5,270 | 5,470 | 5,230 | 5,420 | -250 | -4.4% | 28,000 |
| 2024/04/26 | 5,330 | 5,680 | 5,260 | 5,670 | +350 | +6.6% | 23,800 |
| 2024/04/25 | 5,490 | 5,490 | 5,300 | 5,320 | -170 | -3.1% | 6,800 |
| 2024/04/24 | 5,470 | 5,550 | 5,400 | 5,490 | +100 | +1.9% | 5,800 |
| 2024/04/23 | 5,460 | 5,460 | 5,340 | 5,390 | -20 | -0.4% | 4,700 |
| 2024/04/22 | 5,360 | 5,440 | 5,360 | 5,410 | +110 | +2.1% | 6,600 |
| 2024/04/19 | 5,440 | 5,440 | 5,210 | 5,300 | -210 | -3.8% | 17,500 |
| 2024/04/18 | 5,460 | 5,540 | 5,450 | 5,510 | +60 | +1.1% | 10,700 |
| 2024/04/17 | 5,750 | 5,750 | 5,450 | 5,450 | -340 | -5.9% | 9,400 |
| 2024/04/16 | 5,640 | 5,830 | 5,610 | 5,790 | +70 | +1.2% | 15,800 |
| 2024/04/15 | 5,740 | 5,760 | 5,590 | 5,720 | -10 | -0.2% | 8,900 |
101～
150
件表示中 / 3585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 | 92,700円 | +8.8% | +12.8% | 4.31% | 9.89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 |
| 高松Ｇ | 265,000円 | +11.9% | +6.1% | 3.09% | 13.18倍 | 0.69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 |
| 新日建 | 150,100円 | +1.1% | +0.2% | 3.53% | 7.14倍 | 0.76倍 |
|
建設と不動産開発（分譲マンション）が両輪。営業は首都圏中心、建設は非住宅工事の受注を深耕 |
| 日比谷 | 363,000円 | +8.6% | +2.4% | 2.42% | 17.53倍 | 1.18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 | 32,300円 | -11.1% | - | 0.00% | 6.49倍 | 13.02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 |
市場注目の銘柄
チャート関連のコラム
