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 |
|---|---|---|---|---|---|---|---|
| 2024/01/15 | 4,710 | 4,825 | 4,710 | 4,800 | +90 | +1.9% | 16,400 |
| 2024/01/12 | 4,635 | 4,720 | 4,635 | 4,710 | +25 | +0.5% | 9,800 |
| 2024/01/11 | 4,665 | 4,750 | 4,665 | 4,685 | -25 | -0.5% | 8,200 |
| 2024/01/10 | 4,735 | 4,760 | 4,710 | 4,710 | -35 | -0.7% | 11,600 |
| 2024/01/09 | 4,775 | 4,775 | 4,725 | 4,745 | +35 | +0.7% | 10,400 |
| 2024/01/05 | 4,750 | 4,780 | 4,710 | 4,710 | -65 | -1.4% | 20,700 |
| 2024/01/04 | 4,615 | 4,775 | 4,580 | 4,775 | +205 | +4.5% | 23,100 |
| 2023/12/29 | 4,545 | 4,580 | 4,535 | 4,570 | +40 | +0.9% | 13,200 |
| 2023/12/28 | 4,470 | 4,530 | 4,470 | 4,530 | +60 | +1.3% | 13,800 |
| 2023/12/27 | 4,400 | 4,470 | 4,400 | 4,470 | +75 | +1.7% | 11,700 |
| 2023/12/26 | 4,340 | 4,400 | 4,340 | 4,395 | +75 | +1.7% | 8,100 |
| 2023/12/25 | 4,360 | 4,360 | 4,305 | 4,320 | ±0 | ±0% | 4,300 |
| 2023/12/22 | 4,290 | 4,335 | 4,285 | 4,320 | +45 | +1.1% | 5,800 |
| 2023/12/21 | 4,350 | 4,350 | 4,270 | 4,275 | -75 | -1.7% | 7,200 |
| 2023/12/20 | 4,320 | 4,360 | 4,315 | 4,350 | +25 | +0.6% | 8,300 |
| 2023/12/19 | 4,300 | 4,325 | 4,230 | 4,325 | +45 | +1.1% | 8,900 |
| 2023/12/18 | 4,290 | 4,290 | 4,200 | 4,280 | -40 | -0.9% | 10,800 |
| 2023/12/15 | 4,345 | 4,380 | 4,310 | 4,320 | -25 | -0.6% | 14,500 |
| 2023/12/14 | 4,405 | 4,415 | 4,320 | 4,345 | -65 | -1.5% | 10,900 |
| 2023/12/13 | 4,395 | 4,435 | 4,390 | 4,410 | +35 | +0.8% | 12,300 |
| 2023/12/12 | 4,390 | 4,435 | 4,355 | 4,375 | +5 | +0.1% | 18,200 |
| 2023/12/11 | 4,305 | 4,370 | 4,280 | 4,370 | +135 | +3.2% | 26,800 |
| 2023/12/08 | 4,270 | 4,295 | 4,185 | 4,235 | -45 | -1.1% | 19,000 |
| 2023/12/07 | 4,270 | 4,280 | 4,245 | 4,280 | +10 | +0.2% | 8,700 |
| 2023/12/06 | 4,175 | 4,295 | 4,165 | 4,270 | +95 | +2.3% | 16,100 |
| 2023/12/05 | 4,165 | 4,235 | 4,165 | 4,175 | -30 | -0.7% | 19,000 |
| 2023/12/04 | 4,195 | 4,215 | 4,160 | 4,205 | -5 | -0.1% | 7,000 |
| 2023/12/01 | 4,220 | 4,230 | 4,185 | 4,210 | -35 | -0.8% | 9,700 |
| 2023/11/30 | 4,120 | 4,265 | 4,110 | 4,245 | +135 | +3.3% | 18,800 |
| 2023/11/29 | 4,095 | 4,130 | 4,040 | 4,110 | +5 | +0.1% | 13,800 |
| 2023/11/28 | 4,055 | 4,110 | 4,030 | 4,105 | +50 | +1.2% | 9,600 |
| 2023/11/27 | 4,080 | 4,080 | 4,040 | 4,055 | -25 | -0.6% | 4,000 |
| 2023/11/24 | 4,090 | 4,105 | 4,080 | 4,080 | +10 | +0.2% | 4,800 |
| 2023/11/22 | 3,995 | 4,075 | 3,985 | 4,070 | +70 | +1.8% | 5,400 |
| 2023/11/21 | 4,080 | 4,080 | 3,985 | 4,000 | -35 | -0.9% | 7,000 |
| 2023/11/20 | 4,115 | 4,115 | 4,035 | 4,035 | -80 | -1.9% | 7,400 |
| 2023/11/17 | 4,025 | 4,125 | 4,025 | 4,115 | +90 | +2.2% | 9,400 |
| 2023/11/16 | 4,070 | 4,070 | 4,025 | 4,025 | -65 | -1.6% | 8,300 |
| 2023/11/15 | 4,185 | 4,185 | 4,075 | 4,090 | -40 | -1% | 7,100 |
| 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 |
301～
350
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
