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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 3,420 | 3,440 | 3,405 | 3,430 | +10 | +0.3% | 7,200 |
| 2018/06/20 | 3,415 | 3,420 | 3,370 | 3,420 | +40 | +1.2% | 7,900 |
| 2018/06/19 | 3,415 | 3,415 | 3,350 | 3,380 | -20 | -0.6% | 10,200 |
| 2018/06/18 | 3,385 | 3,400 | 3,345 | 3,400 | +45 | +1.3% | 9,300 |
| 2018/06/15 | 3,345 | 3,355 | 3,320 | 3,355 | +15 | +0.4% | 16,600 |
| 2018/06/14 | 3,280 | 3,340 | 3,255 | 3,340 | +30 | +0.9% | 8,400 |
| 2018/06/13 | 3,295 | 3,310 | 3,275 | 3,310 | +45 | +1.4% | 3,000 |
| 2018/06/12 | 3,305 | 3,310 | 3,260 | 3,265 | -30 | -0.9% | 3,300 |
| 2018/06/11 | 3,310 | 3,315 | 3,270 | 3,295 | -10 | -0.3% | 6,500 |
| 2018/06/08 | 3,315 | 3,325 | 3,290 | 3,305 | -75 | -2.2% | 13,100 |
| 2018/06/07 | 3,420 | 3,420 | 3,375 | 3,380 | -5 | -0.1% | 4,700 |
| 2018/06/06 | 3,395 | 3,405 | 3,370 | 3,385 | -55 | -1.6% | 3,900 |
| 2018/06/05 | 3,415 | 3,465 | 3,410 | 3,440 | +25 | +0.7% | 13,600 |
| 2018/06/04 | 3,350 | 3,415 | 3,350 | 3,415 | +85 | +2.6% | 8,300 |
| 2018/06/01 | 3,325 | 3,360 | 3,275 | 3,330 | +5 | +0.2% | 10,000 |
| 2018/05/31 | 3,295 | 3,325 | 3,265 | 3,325 | +100 | +3.1% | 14,000 |
| 2018/05/30 | 3,290 | 3,345 | 3,225 | 3,225 | -125 | -3.7% | 6,400 |
| 2018/05/29 | 3,375 | 3,375 | 3,315 | 3,350 | +10 | +0.3% | 3,900 |
| 2018/05/28 | 3,355 | 3,355 | 3,310 | 3,340 | +5 | +0.1% | 4,900 |
| 2018/05/25 | 3,365 | 3,365 | 3,315 | 3,335 | +5 | +0.2% | 4,200 |
| 2018/05/24 | 3,390 | 3,390 | 3,310 | 3,330 | -35 | -1% | 5,300 |
| 2018/05/23 | 3,320 | 3,370 | 3,320 | 3,365 | -25 | -0.7% | 7,500 |
| 2018/05/22 | 3,365 | 3,390 | 3,345 | 3,390 | +25 | +0.7% | 3,000 |
| 2018/05/21 | 3,390 | 3,405 | 3,360 | 3,365 | -25 | -0.7% | 3,900 |
| 2018/05/18 | 3,415 | 3,415 | 3,360 | 3,390 | -30 | -0.9% | 4,100 |
| 2018/05/17 | 3,385 | 3,420 | 3,365 | 3,420 | +35 | +1% | 3,800 |
| 2018/05/16 | 3,330 | 3,385 | 3,330 | 3,385 | +10 | +0.3% | 4,000 |
| 2018/05/15 | 3,380 | 3,380 | 3,315 | 3,375 | -5 | -0.1% | 3,800 |
| 2018/05/14 | 3,300 | 3,380 | 3,290 | 3,380 | +135 | +4.2% | 6,300 |
| 2018/05/11 | 3,285 | 3,330 | 3,230 | 3,245 | -40 | -1.2% | 13,400 |
| 2018/05/10 | 3,270 | 3,285 | 3,260 | 3,285 | +30 | +0.9% | 7,000 |
| 2018/05/09 | 3,250 | 3,280 | 3,220 | 3,255 | -40 | -1.2% | 6,500 |
| 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 |
1751～
1800
件表示中 / 3768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 | 146,000円 | +2.2% | +10.7% | 3.56% | 11.30倍 | 0.99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 | 326,000円 | +5.0% | +5.2% | 3.28% | 14.95倍 | 1.62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 | 651,000円 | +13.8% | +14.4% | 3.09% | 12.92倍 | 1.20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 |
| 東急建設 | 114,300円 | +15.3% | +3.1% | 3.41% | 16.60倍 | 1.19倍 |
|
東急系の中堅ゼネコン。グループからの受注１割程度。渋谷駅前や東急沿線の開発案件に強み |
| 高松Ｇ | 338,500円 | +6.7% | +31.8% | 2.66% | 15.11倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
