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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,430 | 3,430 | 3,230 | 3,230 | -155 | -4.6% | 8,200 |
| 2018/09/27 | 3,425 | 3,425 | 3,330 | 3,385 | -70 | -2% | 6,300 |
| 2018/09/26 | 3,370 | 3,455 | 3,365 | 3,455 | +55 | +1.6% | 11,500 |
| 2018/09/25 | 3,370 | 3,400 | 3,330 | 3,400 | +5 | +0.1% | 10,600 |
| 2018/09/21 | 3,210 | 3,395 | 3,210 | 3,395 | +115 | +3.5% | 9,400 |
| 2018/09/20 | 3,255 | 3,295 | 3,200 | 3,280 | +25 | +0.8% | 6,300 |
| 2018/09/19 | 3,215 | 3,270 | 3,200 | 3,255 | +75 | +2.4% | 4,900 |
| 2018/09/18 | 3,165 | 3,195 | 3,120 | 3,180 | +30 | +1% | 5,000 |
| 2018/09/14 | 3,085 | 3,150 | 3,085 | 3,150 | +25 | +0.8% | 12,500 |
| 2018/09/13 | 3,095 | 3,140 | 3,075 | 3,125 | -5 | -0.2% | 4,000 |
| 2018/09/12 | 3,090 | 3,140 | 3,060 | 3,130 | +40 | +1.3% | 4,400 |
| 2018/09/11 | 3,090 | 3,115 | 3,070 | 3,090 | +15 | +0.5% | 5,300 |
| 2018/09/10 | 3,065 | 3,090 | 3,060 | 3,075 | +5 | +0.2% | 5,800 |
| 2018/09/07 | 3,010 | 3,075 | 3,005 | 3,070 | +50 | +1.7% | 5,400 |
| 2018/09/06 | 3,020 | 3,055 | 3,020 | 3,020 | -5 | -0.2% | 6,200 |
| 2018/09/05 | 3,035 | 3,045 | 3,000 | 3,025 | -10 | -0.3% | 4,900 |
| 2018/09/04 | 3,080 | 3,080 | 3,030 | 3,035 | -50 | -1.6% | 2,800 |
| 2018/09/03 | 3,095 | 3,135 | 3,040 | 3,085 | -80 | -2.5% | 5,600 |
| 2018/08/31 | 3,065 | 3,165 | 3,060 | 3,165 | +100 | +3.3% | 7,100 |
| 2018/08/30 | 3,090 | 3,090 | 3,060 | 3,065 | -15 | -0.5% | 2,500 |
| 2018/08/29 | 3,060 | 3,080 | 3,045 | 3,080 | +45 | +1.5% | 4,000 |
| 2018/08/28 | 3,070 | 3,070 | 3,025 | 3,035 | +10 | +0.3% | 4,100 |
| 2018/08/27 | 3,075 | 3,075 | 2,979 | 3,025 | -15 | -0.5% | 10,500 |
| 2018/08/24 | 3,055 | 3,090 | 3,030 | 3,040 | ±0 | ±0% | 3,500 |
| 2018/08/23 | 3,000 | 3,050 | 3,000 | 3,040 | +40 | +1.3% | 2,600 |
| 2018/08/22 | 3,020 | 3,065 | 2,991 | 3,000 | -10 | -0.3% | 4,500 |
| 2018/08/21 | 3,040 | 3,040 | 3,010 | 3,010 | -20 | -0.7% | 4,900 |
| 2018/08/20 | 3,070 | 3,070 | 3,025 | 3,030 | -60 | -1.9% | 4,800 |
| 2018/08/17 | 3,080 | 3,095 | 3,070 | 3,090 | +30 | +1% | 2,600 |
| 2018/08/16 | 3,115 | 3,135 | 3,060 | 3,060 | -70 | -2.2% | 5,300 |
| 2018/08/15 | 3,120 | 3,160 | 3,120 | 3,130 | -20 | -0.6% | 2,100 |
| 2018/08/14 | 3,120 | 3,170 | 3,120 | 3,150 | +30 | +1% | 2,300 |
| 2018/08/13 | 3,180 | 3,205 | 3,115 | 3,120 | -75 | -2.3% | 4,700 |
| 2018/08/10 | 3,290 | 3,290 | 3,195 | 3,195 | -30 | -0.9% | 10,000 |
| 2018/08/09 | 3,240 | 3,240 | 3,160 | 3,225 | +40 | +1.3% | 3,400 |
| 2018/08/08 | 3,260 | 3,260 | 3,150 | 3,185 | -5 | -0.2% | 7,700 |
| 2018/08/07 | 3,110 | 3,195 | 3,110 | 3,190 | +80 | +2.6% | 3,600 |
| 2018/08/06 | 3,180 | 3,180 | 3,090 | 3,110 | -70 | -2.2% | 9,000 |
| 2018/08/03 | 3,200 | 3,245 | 3,165 | 3,180 | +5 | +0.2% | 5,900 |
| 2018/08/02 | 3,295 | 3,295 | 3,170 | 3,175 | -20 | -0.6% | 7,500 |
| 2018/08/01 | 3,310 | 3,410 | 3,155 | 3,195 | -115 | -3.5% | 12,500 |
| 2018/07/31 | 3,520 | 3,520 | 3,300 | 3,310 | -210 | -6% | 10,300 |
| 2018/07/30 | 3,450 | 3,525 | 3,345 | 3,520 | +85 | +2.5% | 11,500 |
| 2018/07/27 | 3,500 | 3,500 | 3,430 | 3,435 | -60 | -1.7% | 5,600 |
| 2018/07/26 | 3,430 | 3,500 | 3,430 | 3,495 | +100 | +2.9% | 6,000 |
| 2018/07/25 | 3,385 | 3,450 | 3,380 | 3,395 | +10 | +0.3% | 9,800 |
| 2018/07/24 | 3,320 | 3,385 | 3,320 | 3,385 | +45 | +1.3% | 2,900 |
| 2018/07/23 | 3,320 | 3,400 | 3,305 | 3,340 | +40 | +1.2% | 4,500 |
| 2018/07/20 | 3,325 | 3,345 | 3,300 | 3,300 | -80 | -2.4% | 3,100 |
| 2018/07/19 | 3,380 | 3,400 | 3,380 | 3,380 | -45 | -1.3% | 1,600 |
1501～
1550
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
