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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 5,980 | 6,050 | 5,700 | 5,740 | -350 | -5.7% | 17,800 |
| 2024/03/27 | 5,970 | 6,200 | 5,970 | 6,090 | +120 | +2% | 25,200 |
| 2024/03/26 | 5,800 | 6,050 | 5,800 | 5,970 | +150 | +2.6% | 21,300 |
| 2024/03/25 | 6,000 | 6,010 | 5,770 | 5,820 | -220 | -3.6% | 16,600 |
| 2024/03/22 | 6,050 | 6,050 | 5,920 | 6,040 | +60 | +1% | 7,700 |
| 2024/03/21 | 5,970 | 6,050 | 5,950 | 5,980 | +110 | +1.9% | 13,900 |
| 2024/03/19 | 5,700 | 5,900 | 5,700 | 5,870 | +170 | +3% | 18,600 |
| 2024/03/18 | 5,720 | 5,760 | 5,680 | 5,700 | -20 | -0.3% | 13,000 |
| 2024/03/15 | 5,670 | 5,850 | 5,630 | 5,720 | +50 | +0.9% | 15,300 |
| 2024/03/14 | 5,370 | 5,670 | 5,370 | 5,670 | +300 | +5.6% | 29,800 |
| 2024/03/13 | 5,340 | 5,440 | 5,330 | 5,370 | +30 | +0.6% | 10,400 |
| 2024/03/12 | 5,200 | 5,340 | 5,160 | 5,340 | +80 | +1.5% | 19,100 |
| 2024/03/11 | 5,280 | 5,340 | 5,180 | 5,260 | -120 | -2.2% | 10,400 |
| 2024/03/08 | 5,190 | 5,380 | 5,190 | 5,380 | +150 | +2.9% | 21,800 |
| 2024/03/07 | 5,200 | 5,240 | 5,160 | 5,230 | +80 | +1.6% | 5,600 |
| 2024/03/06 | 5,050 | 5,180 | 5,050 | 5,150 | +80 | +1.6% | 15,900 |
| 2024/03/05 | 4,915 | 5,100 | 4,910 | 5,070 | +90 | +1.8% | 10,500 |
| 2024/03/04 | 5,160 | 5,160 | 4,975 | 4,980 | -130 | -2.5% | 15,800 |
| 2024/03/01 | 5,210 | 5,210 | 5,070 | 5,110 | -100 | -1.9% | 15,400 |
| 2024/02/29 | 5,210 | 5,280 | 5,130 | 5,210 | -20 | -0.4% | 12,800 |
| 2024/02/28 | 5,230 | 5,300 | 5,210 | 5,230 | -30 | -0.6% | 7,100 |
| 2024/02/27 | 5,230 | 5,330 | 5,230 | 5,260 | -10 | -0.2% | 7,400 |
| 2024/02/26 | 5,340 | 5,340 | 5,230 | 5,270 | -100 | -1.9% | 7,700 |
| 2024/02/22 | 5,430 | 5,460 | 5,310 | 5,370 | -60 | -1.1% | 7,500 |
| 2024/02/21 | 5,370 | 5,480 | 5,370 | 5,430 | +50 | +0.9% | 12,800 |
| 2024/02/20 | 5,220 | 5,410 | 5,170 | 5,380 | +190 | +3.7% | 20,500 |
| 2024/02/19 | 5,080 | 5,190 | 5,040 | 5,190 | +70 | +1.4% | 7,300 |
| 2024/02/16 | 5,040 | 5,160 | 5,040 | 5,120 | +90 | +1.8% | 7,200 |
| 2024/02/15 | 5,210 | 5,230 | 5,010 | 5,030 | -190 | -3.6% | 12,200 |
| 2024/02/14 | 5,180 | 5,290 | 5,160 | 5,220 | -100 | -1.9% | 16,700 |
| 2024/02/13 | 5,110 | 5,350 | 5,100 | 5,320 | +220 | +4.3% | 18,300 |
| 2024/02/09 | 5,400 | 5,470 | 5,070 | 5,100 | -340 | -6.3% | 23,200 |
| 2024/02/08 | 5,400 | 5,490 | 5,360 | 5,440 | +40 | +0.7% | 27,400 |
| 2024/02/07 | 5,220 | 5,410 | 5,220 | 5,400 | +180 | +3.4% | 26,500 |
| 2024/02/06 | 5,130 | 5,230 | 5,130 | 5,220 | +70 | +1.4% | 19,800 |
| 2024/02/05 | 4,915 | 5,160 | 4,905 | 5,150 | +240 | +4.9% | 24,100 |
| 2024/02/02 | 4,935 | 4,945 | 4,860 | 4,910 | -25 | -0.5% | 7,300 |
| 2024/02/01 | 4,920 | 5,000 | 4,865 | 4,935 | +80 | +1.6% | 26,400 |
| 2024/01/31 | 4,700 | 4,855 | 4,665 | 4,855 | +190 | +4.1% | 17,800 |
| 2024/01/30 | 4,700 | 4,735 | 4,655 | 4,665 | +30 | +0.6% | 17,300 |
| 2024/01/29 | 4,580 | 4,650 | 4,580 | 4,635 | +45 | +1% | 8,700 |
| 2024/01/26 | 4,595 | 4,595 | 4,550 | 4,590 | -20 | -0.4% | 7,100 |
| 2024/01/25 | 4,570 | 4,630 | 4,570 | 4,610 | +30 | +0.7% | 8,200 |
| 2024/01/24 | 4,610 | 4,610 | 4,535 | 4,580 | -10 | -0.2% | 6,900 |
| 2024/01/23 | 4,630 | 4,655 | 4,590 | 4,590 | -40 | -0.9% | 3,600 |
| 2024/01/22 | 4,710 | 4,710 | 4,615 | 4,630 | -25 | -0.5% | 6,300 |
| 2024/01/19 | 4,690 | 4,705 | 4,640 | 4,655 | -25 | -0.5% | 10,900 |
| 2024/01/18 | 4,700 | 4,750 | 4,680 | 4,680 | -30 | -0.6% | 7,900 |
| 2024/01/17 | 4,745 | 4,800 | 4,710 | 4,710 | -25 | -0.5% | 9,700 |
| 2024/01/16 | 4,820 | 4,825 | 4,730 | 4,735 | -65 | -1.4% | 8,000 |
251～
300
件表示中 / 3674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 | 83,300円 | +8.8% | +12.8% | 4.80% | 8.89倍 | 0.59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 | 250,200円 | +11.9% | +6.1% | 3.28% | 12.45倍 | 0.65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 | 136,200円 | +1.1% | +0.2% | 4.11% | 6.48倍 | 0.69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 |
| 日道路 | 178,000円 | +2.8% | +7.6% | 3.37% | 15.04倍 | 0.79倍 |
|
清水建設子会社の道路舗装大手。社長は歴代生え抜き。自治体含め官庁工事で実績。民間も育成 |
| 東急建設 | 72,300円 | +2.9% | -28.1% | 5.26% | 15.31倍 | 0.79倍 |
|
東急系の中堅ゼネコン。グループからの受注約１～２割。渋谷駅前や東急沿線の開発案件に強み |
市場注目の銘柄
チャート関連のコラム
