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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 4,005 | 4,050 | 4,005 | 4,050 | +45 | +1.1% | 13,000 |
| 2023/08/30 | 4,020 | 4,020 | 3,965 | 4,005 | ±0 | ±0% | 9,100 |
| 2023/08/29 | 4,050 | 4,060 | 4,005 | 4,005 | -20 | -0.5% | 20,500 |
| 2023/08/28 | 3,965 | 4,025 | 3,955 | 4,025 | +85 | +2.2% | 11,900 |
| 2023/08/25 | 3,945 | 3,960 | 3,885 | 3,940 | -10 | -0.3% | 9,800 |
| 2023/08/24 | 3,880 | 3,995 | 3,880 | 3,950 | +75 | +1.9% | 29,500 |
| 2023/08/23 | 3,810 | 3,880 | 3,810 | 3,875 | +60 | +1.6% | 9,000 |
| 2023/08/22 | 3,770 | 3,815 | 3,750 | 3,815 | +80 | +2.1% | 9,900 |
| 2023/08/21 | 3,700 | 3,750 | 3,700 | 3,735 | +35 | +0.9% | 6,100 |
| 2023/08/18 | 3,745 | 3,760 | 3,685 | 3,700 | -45 | -1.2% | 11,100 |
| 2023/08/17 | 3,715 | 3,745 | 3,690 | 3,745 | +30 | +0.8% | 13,900 |
| 2023/08/16 | 3,725 | 3,740 | 3,690 | 3,715 | -10 | -0.3% | 4,600 |
| 2023/08/15 | 3,725 | 3,760 | 3,725 | 3,725 | ±0 | ±0% | 3,300 |
| 2023/08/14 | 3,750 | 3,800 | 3,720 | 3,725 | -45 | -1.2% | 6,200 |
| 2023/08/10 | 3,745 | 3,775 | 3,725 | 3,770 | +25 | +0.7% | 7,700 |
| 2023/08/09 | 3,760 | 3,770 | 3,720 | 3,745 | -15 | -0.4% | 5,400 |
| 2023/08/08 | 3,740 | 3,775 | 3,725 | 3,760 | +20 | +0.5% | 5,400 |
| 2023/08/07 | 3,690 | 3,750 | 3,690 | 3,740 | +45 | +1.2% | 6,100 |
| 2023/08/04 | 3,640 | 3,695 | 3,640 | 3,695 | +15 | +0.4% | 9,600 |
| 2023/08/03 | 3,725 | 3,740 | 3,665 | 3,680 | -100 | -2.6% | 12,900 |
| 2023/08/02 | 3,800 | 3,820 | 3,750 | 3,780 | -15 | -0.4% | 11,300 |
| 2023/08/01 | 3,785 | 3,805 | 3,775 | 3,795 | +40 | +1.1% | 14,800 |
| 2023/07/31 | 3,745 | 3,795 | 3,730 | 3,755 | +50 | +1.3% | 22,600 |
| 2023/07/28 | 3,660 | 3,705 | 3,655 | 3,705 | -20 | -0.5% | 20,000 |
| 2023/07/27 | 3,710 | 3,730 | 3,705 | 3,725 | +15 | +0.4% | 13,400 |
| 2023/07/26 | 3,735 | 3,735 | 3,700 | 3,710 | -15 | -0.4% | 4,000 |
| 2023/07/25 | 3,680 | 3,740 | 3,680 | 3,725 | +45 | +1.2% | 13,800 |
| 2023/07/24 | 3,645 | 3,680 | 3,645 | 3,680 | +35 | +1% | 4,100 |
| 2023/07/21 | 3,635 | 3,670 | 3,625 | 3,645 | +40 | +1.1% | 6,200 |
| 2023/07/20 | 3,645 | 3,680 | 3,605 | 3,605 | -40 | -1.1% | 9,500 |
| 2023/07/19 | 3,630 | 3,645 | 3,625 | 3,645 | +45 | +1.3% | 6,000 |
| 2023/07/18 | 3,605 | 3,615 | 3,590 | 3,600 | +30 | +0.8% | 5,100 |
| 2023/07/14 | 3,610 | 3,610 | 3,565 | 3,570 | -30 | -0.8% | 5,500 |
| 2023/07/13 | 3,610 | 3,610 | 3,555 | 3,600 | +10 | +0.3% | 6,100 |
| 2023/07/12 | 3,595 | 3,595 | 3,570 | 3,590 | -5 | -0.1% | 5,300 |
| 2023/07/11 | 3,610 | 3,635 | 3,595 | 3,595 | -10 | -0.3% | 6,600 |
| 2023/07/10 | 3,615 | 3,650 | 3,605 | 3,605 | -10 | -0.3% | 25,500 |
| 2023/07/07 | 3,635 | 3,640 | 3,600 | 3,615 | -40 | -1.1% | 14,700 |
| 2023/07/06 | 3,655 | 3,670 | 3,630 | 3,655 | ±0 | ±0% | 8,200 |
| 2023/07/05 | 3,650 | 3,655 | 3,620 | 3,655 | ±0 | ±0% | 7,600 |
| 2023/07/04 | 3,660 | 3,680 | 3,630 | 3,655 | -5 | -0.1% | 9,000 |
| 2023/07/03 | 3,640 | 3,670 | 3,640 | 3,660 | +65 | +1.8% | 6,200 |
| 2023/06/30 | 3,675 | 3,675 | 3,595 | 3,595 | -65 | -1.8% | 11,200 |
| 2023/06/29 | 3,690 | 3,690 | 3,635 | 3,660 | -10 | -0.3% | 6,900 |
| 2023/06/28 | 3,620 | 3,670 | 3,610 | 3,670 | +60 | +1.7% | 10,000 |
| 2023/06/27 | 3,560 | 3,610 | 3,550 | 3,610 | +20 | +0.6% | 4,800 |
| 2023/06/26 | 3,565 | 3,605 | 3,540 | 3,590 | +5 | +0.1% | 6,600 |
| 2023/06/23 | 3,650 | 3,660 | 3,575 | 3,585 | -25 | -0.7% | 12,500 |
| 2023/06/22 | 3,670 | 3,670 | 3,600 | 3,610 | -45 | -1.2% | 7,800 |
| 2023/06/21 | 3,635 | 3,685 | 3,635 | 3,655 | +20 | +0.6% | 9,200 |
301～
350
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
