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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 4,150 | 4,150 | 4,125 | 4,130 | -20 | -0.5% | 5,000 |
| 2023/11/13 | 4,165 | 4,190 | 4,125 | 4,150 | -70 | -1.7% | 9,100 |
| 2023/11/10 | 4,190 | 4,225 | 4,165 | 4,220 | +20 | +0.5% | 8,000 |
| 2023/11/09 | 4,180 | 4,200 | 4,125 | 4,200 | +60 | +1.4% | 4,900 |
| 2023/11/08 | 4,225 | 4,250 | 4,125 | 4,140 | -80 | -1.9% | 8,700 |
| 2023/11/07 | 4,235 | 4,260 | 4,175 | 4,220 | -30 | -0.7% | 8,000 |
| 2023/11/06 | 4,200 | 4,290 | 4,200 | 4,250 | +70 | +1.7% | 11,600 |
| 2023/11/02 | 4,250 | 4,325 | 4,180 | 4,180 | -70 | -1.6% | 15,700 |
| 2023/11/01 | 4,160 | 4,265 | 4,155 | 4,250 | +150 | +3.7% | 11,600 |
| 2023/10/31 | 4,005 | 4,105 | 3,985 | 4,100 | +115 | +2.9% | 11,400 |
| 2023/10/30 | 4,150 | 4,150 | 3,950 | 3,985 | -165 | -4% | 18,700 |
| 2023/10/27 | 3,990 | 4,165 | 3,990 | 4,150 | +135 | +3.4% | 16,400 |
| 2023/10/26 | 4,050 | 4,090 | 3,990 | 4,015 | -35 | -0.9% | 9,500 |
| 2023/10/25 | 4,070 | 4,070 | 4,040 | 4,050 | -5 | -0.1% | 8,800 |
| 2023/10/24 | 3,955 | 4,060 | 3,945 | 4,055 | +35 | +0.9% | 15,900 |
| 2023/10/23 | 4,120 | 4,120 | 4,020 | 4,020 | -90 | -2.2% | 8,300 |
| 2023/10/20 | 4,060 | 4,135 | 4,060 | 4,110 | +25 | +0.6% | 5,800 |
| 2023/10/19 | 4,085 | 4,120 | 4,045 | 4,085 | -10 | -0.2% | 6,200 |
| 2023/10/18 | 4,030 | 4,115 | 3,980 | 4,095 | +65 | +1.6% | 8,800 |
| 2023/10/17 | 4,015 | 4,085 | 4,015 | 4,030 | +15 | +0.4% | 6,700 |
| 2023/10/16 | 4,005 | 4,115 | 4,000 | 4,015 | -60 | -1.5% | 10,900 |
| 2023/10/13 | 4,080 | 4,095 | 4,045 | 4,075 | -60 | -1.5% | 11,500 |
| 2023/10/12 | 4,140 | 4,165 | 4,130 | 4,135 | -5 | -0.1% | 5,900 |
| 2023/10/11 | 4,180 | 4,180 | 4,135 | 4,140 | -65 | -1.5% | 6,200 |
| 2023/10/10 | 4,175 | 4,210 | 4,120 | 4,205 | +75 | +1.8% | 10,700 |
| 2023/10/06 | 4,100 | 4,160 | 4,070 | 4,130 | +70 | +1.7% | 8,900 |
| 2023/10/05 | 3,945 | 4,065 | 3,945 | 4,060 | +125 | +3.2% | 14,400 |
| 2023/10/04 | 3,985 | 4,035 | 3,925 | 3,935 | -175 | -4.3% | 19,400 |
| 2023/10/03 | 4,200 | 4,205 | 4,110 | 4,110 | -90 | -2.1% | 5,600 |
| 2023/10/02 | 4,305 | 4,305 | 4,200 | 4,200 | -35 | -0.8% | 9,700 |
| 2023/09/29 | 4,305 | 4,305 | 4,225 | 4,235 | -35 | -0.8% | 9,200 |
| 2023/09/28 | 4,270 | 4,320 | 4,215 | 4,270 | -60 | -1.4% | 13,300 |
| 2023/09/27 | 4,210 | 4,345 | 4,210 | 4,330 | +60 | +1.4% | 18,800 |
| 2023/09/26 | 4,270 | 4,300 | 4,235 | 4,270 | -10 | -0.2% | 9,600 |
| 2023/09/25 | 4,320 | 4,340 | 4,280 | 4,280 | -40 | -0.9% | 8,000 |
| 2023/09/22 | 4,245 | 4,335 | 4,235 | 4,320 | +15 | +0.3% | 15,800 |
| 2023/09/21 | 4,280 | 4,355 | 4,280 | 4,305 | +15 | +0.3% | 14,700 |
| 2023/09/20 | 4,395 | 4,395 | 4,285 | 4,290 | -115 | -2.6% | 15,100 |
| 2023/09/19 | 4,275 | 4,405 | 4,275 | 4,405 | +100 | +2.3% | 15,400 |
| 2023/09/15 | 4,375 | 4,375 | 4,305 | 4,305 | -25 | -0.6% | 14,500 |
| 2023/09/14 | 4,310 | 4,385 | 4,300 | 4,330 | -5 | -0.1% | 29,200 |
| 2023/09/13 | 4,385 | 4,410 | 4,310 | 4,335 | -40 | -0.9% | 9,100 |
| 2023/09/12 | 4,270 | 4,405 | 4,270 | 4,375 | +115 | +2.7% | 16,000 |
| 2023/09/11 | 4,225 | 4,265 | 4,225 | 4,260 | +35 | +0.8% | 9,400 |
| 2023/09/08 | 4,285 | 4,300 | 4,210 | 4,225 | -80 | -1.9% | 24,400 |
| 2023/09/07 | 4,245 | 4,340 | 4,220 | 4,305 | +15 | +0.3% | 41,200 |
| 2023/09/06 | 4,245 | 4,315 | 4,245 | 4,290 | +45 | +1.1% | 9,300 |
| 2023/09/05 | 4,280 | 4,280 | 4,200 | 4,245 | -35 | -0.8% | 16,000 |
| 2023/09/04 | 4,150 | 4,280 | 4,145 | 4,280 | +105 | +2.5% | 19,100 |
| 2023/09/01 | 4,045 | 4,175 | 4,045 | 4,175 | +125 | +3.1% | 22,900 |
251～
300
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
