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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,245 | 3,300 | 3,220 | 3,295 | +120 | +3.8% | 9,800 |
| 2018/05/07 | 3,195 | 3,195 | 3,150 | 3,175 | -10 | -0.3% | 5,700 |
| 2018/05/02 | 3,280 | 3,290 | 3,150 | 3,185 | -35 | -1.1% | 10,900 |
| 2018/05/01 | 3,365 | 3,390 | 3,215 | 3,220 | -195 | -5.7% | 16,500 |
| 2018/04/27 | 3,380 | 3,415 | 3,340 | 3,415 | ±0 | ±0% | 9,500 |
| 2018/04/26 | 3,415 | 3,430 | 3,370 | 3,415 | +20 | +0.6% | 13,100 |
| 2018/04/25 | 3,415 | 3,415 | 3,375 | 3,395 | -5 | -0.1% | 7,000 |
| 2018/04/24 | 3,400 | 3,420 | 3,350 | 3,400 | +5 | +0.1% | 14,200 |
| 2018/04/23 | 3,420 | 3,480 | 3,360 | 3,395 | +225 | +7.1% | 50,200 |
| 2018/04/20 | 3,170 | 3,190 | 3,170 | 3,170 | ±0 | ±0% | 2,100 |
| 2018/04/19 | 3,170 | 3,180 | 3,105 | 3,170 | +25 | +0.8% | 3,800 |
| 2018/04/18 | 3,170 | 3,170 | 3,055 | 3,145 | ±0 | ±0% | 5,900 |
| 2018/04/17 | 3,180 | 3,180 | 3,045 | 3,145 | -35 | -1.1% | 6,100 |
| 2018/04/16 | 3,155 | 3,185 | 3,125 | 3,180 | +55 | +1.8% | 4,100 |
| 2018/04/13 | 3,120 | 3,145 | 3,110 | 3,125 | +15 | +0.5% | 4,100 |
| 2018/04/12 | 3,085 | 3,125 | 3,065 | 3,110 | +35 | +1.1% | 2,100 |
| 2018/04/11 | 3,120 | 3,145 | 3,075 | 3,075 | -65 | -2.1% | 2,800 |
| 2018/04/10 | 3,110 | 3,140 | 3,110 | 3,140 | +45 | +1.5% | 5,000 |
| 2018/04/09 | 3,090 | 3,095 | 3,055 | 3,095 | +5 | +0.2% | 2,500 |
| 2018/04/06 | 3,105 | 3,115 | 3,080 | 3,090 | -50 | -1.6% | 3,700 |
| 2018/04/05 | 3,115 | 3,150 | 3,100 | 3,140 | +15 | +0.5% | 4,700 |
| 2018/04/04 | 3,070 | 3,150 | 3,050 | 3,125 | +55 | +1.8% | 5,100 |
| 2018/04/03 | 3,105 | 3,105 | 3,070 | 3,070 | -35 | -1.1% | 2,600 |
| 2018/04/02 | 3,130 | 3,140 | 3,100 | 3,105 | ±0 | ±0% | 3,100 |
| 2018/03/30 | 3,160 | 3,160 | 3,100 | 3,105 | -40 | -1.3% | 4,700 |
| 2018/03/29 | 3,185 | 3,195 | 3,075 | 3,145 | +30 | +1% | 7,700 |
| 2018/03/28 | 3,180 | 3,180 | 3,045 | 3,115 | -45 | -1.4% | 7,700 |
| 2018/03/27 | 3,140 | 3,185 | 3,005 | 3,160 | +90 | +2.9% | 13,100 |
| 2018/03/26 | 3,050 | 3,085 | 3,015 | 3,070 | +15 | +0.5% | 6,800 |
| 2018/03/23 | 3,140 | 3,165 | 3,050 | 3,055 | -95 | -3% | 10,300 |
| 2018/03/22 | 3,185 | 3,190 | 3,135 | 3,150 | -5 | -0.2% | 6,100 |
| 2018/03/20 | 3,110 | 3,160 | 3,075 | 3,155 | +45 | +1.4% | 4,600 |
| 2018/03/19 | 3,160 | 3,160 | 3,100 | 3,110 | -40 | -1.3% | 8,100 |
| 2018/03/16 | 3,155 | 3,160 | 3,115 | 3,150 | ±0 | ±0% | 5,400 |
| 2018/03/15 | 3,180 | 3,190 | 3,150 | 3,150 | -30 | -0.9% | 2,700 |
| 2018/03/14 | 3,190 | 3,220 | 3,155 | 3,180 | -35 | -1.1% | 15,800 |
| 2018/03/13 | 3,150 | 3,245 | 3,150 | 3,215 | +65 | +2.1% | 7,000 |
| 2018/03/12 | 3,195 | 3,195 | 3,150 | 3,150 | +15 | +0.5% | 4,000 |
| 2018/03/09 | 3,155 | 3,195 | 3,120 | 3,135 | -20 | -0.6% | 10,000 |
| 2018/03/08 | 3,175 | 3,175 | 3,120 | 3,155 | +5 | +0.2% | 2,800 |
| 2018/03/07 | 3,115 | 3,180 | 3,115 | 3,150 | +40 | +1.3% | 7,400 |
| 2018/03/06 | 3,185 | 3,230 | 3,055 | 3,110 | -65 | -2% | 8,400 |
| 2018/03/05 | 3,125 | 3,220 | 3,050 | 3,175 | ±0 | ±0% | 5,800 |
| 2018/03/02 | 3,190 | 3,200 | 3,175 | 3,175 | -20 | -0.6% | 3,700 |
| 2018/03/01 | 3,305 | 3,305 | 3,180 | 3,195 | -80 | -2.4% | 7,600 |
| 2018/02/28 | 3,325 | 3,325 | 3,255 | 3,275 | -25 | -0.8% | 7,700 |
| 2018/02/27 | 3,310 | 3,310 | 3,270 | 3,300 | +45 | +1.4% | 5,100 |
| 2018/02/26 | 3,225 | 3,260 | 3,170 | 3,255 | +30 | +0.9% | 3,200 |
| 2018/02/23 | 3,265 | 3,275 | 3,220 | 3,225 | +25 | +0.8% | 4,300 |
| 2018/02/22 | 3,145 | 3,210 | 3,145 | 3,200 | +50 | +1.6% | 3,200 |
1601～
1650
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
