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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 3,415 | 3,415 | 3,335 | 3,340 | -45 | -1.3% | 8,200 |
| 2018/01/24 | 3,365 | 3,400 | 3,345 | 3,385 | +15 | +0.4% | 8,800 |
| 2018/01/23 | 3,360 | 3,395 | 3,360 | 3,370 | +10 | +0.3% | 3,800 |
| 2018/01/22 | 3,395 | 3,395 | 3,340 | 3,360 | +5 | +0.1% | 6,100 |
| 2018/01/19 | 3,340 | 3,390 | 3,340 | 3,355 | ±0 | ±0% | 3,100 |
| 2018/01/18 | 3,350 | 3,380 | 3,335 | 3,355 | -10 | -0.3% | 10,200 |
| 2018/01/17 | 3,370 | 3,380 | 3,345 | 3,365 | -5 | -0.1% | 7,100 |
| 2018/01/16 | 3,370 | 3,385 | 3,355 | 3,370 | ±0 | ±0% | 6,000 |
| 2018/01/15 | 3,415 | 3,415 | 3,360 | 3,370 | ±0 | ±0% | 6,500 |
| 2018/01/12 | 3,365 | 3,385 | 3,360 | 3,370 | -10 | -0.3% | 8,900 |
| 2018/01/11 | 3,395 | 3,425 | 3,370 | 3,380 | -55 | -1.6% | 4,700 |
| 2018/01/10 | 3,480 | 3,480 | 3,430 | 3,435 | -15 | -0.4% | 5,000 |
| 2018/01/09 | 3,490 | 3,490 | 3,425 | 3,450 | ±0 | ±0% | 4,700 |
| 2018/01/05 | 3,470 | 3,470 | 3,435 | 3,450 | +20 | +0.6% | 7,500 |
| 2018/01/04 | 3,480 | 3,480 | 3,395 | 3,430 | +10 | +0.3% | 6,700 |
| 2017/12/29 | 3,350 | 3,425 | 3,350 | 3,420 | +105 | +3.2% | 10,900 |
| 2017/12/28 | 3,365 | 3,365 | 3,295 | 3,315 | -30 | -0.9% | 4,500 |
| 2017/12/27 | 3,325 | 3,355 | 3,315 | 3,345 | +35 | +1.1% | 7,200 |
| 2017/12/26 | 3,315 | 3,320 | 3,305 | 3,310 | -5 | -0.2% | 4,000 |
| 2017/12/25 | 3,355 | 3,355 | 3,305 | 3,315 | -30 | -0.9% | 3,300 |
| 2017/12/22 | 3,335 | 3,345 | 3,320 | 3,345 | +10 | +0.3% | 5,800 |
| 2017/12/21 | 3,320 | 3,340 | 3,300 | 3,335 | +10 | +0.3% | 6,500 |
| 2017/12/20 | 3,350 | 3,350 | 3,295 | 3,325 | ±0 | ±0% | 8,800 |
| 2017/12/19 | 3,330 | 3,330 | 3,280 | 3,325 | +10 | +0.3% | 9,100 |
| 2017/12/18 | 3,310 | 3,330 | 3,295 | 3,315 | +20 | +0.6% | 8,800 |
| 2017/12/15 | 3,290 | 3,305 | 3,260 | 3,295 | +50 | +1.5% | 14,300 |
| 2017/12/14 | 3,220 | 3,245 | 3,185 | 3,245 | +45 | +1.4% | 5,600 |
| 2017/12/13 | 3,220 | 3,230 | 3,195 | 3,200 | -30 | -0.9% | 6,500 |
| 2017/12/12 | 3,245 | 3,265 | 3,220 | 3,230 | -20 | -0.6% | 6,000 |
| 2017/12/11 | 3,300 | 3,300 | 3,220 | 3,250 | +10 | +0.3% | 15,600 |
| 2017/12/08 | 3,250 | 3,280 | 3,215 | 3,240 | -30 | -0.9% | 15,400 |
| 2017/12/07 | 3,280 | 3,280 | 3,240 | 3,270 | +20 | +0.6% | 16,000 |
| 2017/12/06 | 3,280 | 3,300 | 3,250 | 3,250 | -35 | -1.1% | 7,600 |
| 2017/12/05 | 3,230 | 3,305 | 3,230 | 3,285 | +35 | +1.1% | 8,900 |
| 2017/12/04 | 3,275 | 3,275 | 3,240 | 3,250 | +5 | +0.2% | 3,600 |
| 2017/12/01 | 3,250 | 3,270 | 3,235 | 3,245 | -5 | -0.2% | 5,100 |
| 2017/11/30 | 3,290 | 3,290 | 3,245 | 3,250 | -15 | -0.5% | 10,500 |
| 2017/11/29 | 3,285 | 3,285 | 3,240 | 3,265 | +45 | +1.4% | 10,700 |
| 2017/11/28 | 3,270 | 3,285 | 3,205 | 3,220 | ±0 | ±0% | 5,000 |
| 2017/11/27 | 3,240 | 3,250 | 3,220 | 3,220 | -30 | -0.9% | 2,900 |
| 2017/11/24 | 3,290 | 3,290 | 3,225 | 3,250 | -10 | -0.3% | 3,900 |
| 2017/11/22 | 3,235 | 3,265 | 3,230 | 3,260 | +30 | +0.9% | 3,500 |
| 2017/11/21 | 3,275 | 3,285 | 3,220 | 3,230 | +15 | +0.5% | 5,300 |
| 2017/11/20 | 3,165 | 3,250 | 3,165 | 3,215 | +25 | +0.8% | 8,400 |
| 2017/11/17 | 3,200 | 3,220 | 3,170 | 3,190 | +15 | +0.5% | 13,000 |
| 2017/11/16 | 3,190 | 3,225 | 3,165 | 3,175 | -15 | -0.5% | 6,900 |
| 2017/11/15 | 3,270 | 3,270 | 3,170 | 3,190 | -80 | -2.4% | 8,400 |
| 2017/11/14 | 3,285 | 3,295 | 3,255 | 3,270 | -50 | -1.5% | 6,500 |
| 2017/11/13 | 3,315 | 3,340 | 3,295 | 3,320 | -10 | -0.3% | 6,700 |
| 2017/11/10 | 3,360 | 3,375 | 3,310 | 3,330 | -60 | -1.8% | 8,100 |
1851～
1900
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
