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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 440 | 441 | 440 | 440 | ±0 | ±0% | 10,000 |
| 2010/10/15 | 446 | 446 | 440 | 440 | -6 | -1.3% | 9,000 |
| 2010/10/14 | 437 | 446 | 435 | 446 | +9 | +2.1% | 26,000 |
| 2010/10/13 | 448 | 448 | 427 | 437 | -11 | -2.5% | 43,000 |
| 2010/10/12 | 463 | 463 | 448 | 448 | -8 | -1.8% | 29,000 |
| 2010/10/08 | 454 | 459 | 453 | 456 | ±0 | ±0% | 30,000 |
| 2010/10/07 | 456 | 464 | 452 | 456 | ±0 | ±0% | 21,000 |
| 2010/10/06 | 454 | 457 | 452 | 456 | +2 | +0.4% | 22,000 |
| 2010/10/05 | 448 | 460 | 448 | 454 | -10 | -2.2% | 64,000 |
| 2010/10/04 | 464 | 465 | 463 | 464 | +4 | +0.9% | 20,000 |
| 2010/10/01 | 469 | 469 | 459 | 460 | -1 | -0.2% | 33,000 |
| 2010/09/30 | 469 | 470 | 461 | 461 | -5 | -1.1% | 17,000 |
| 2010/09/29 | 461 | 472 | 460 | 466 | +5 | +1.1% | 44,000 |
| 2010/09/28 | 459 | 462 | 459 | 461 | +4 | +0.9% | 46,000 |
| 2010/09/27 | 452 | 457 | 452 | 457 | -3 | -0.7% | 26,000 |
| 2010/09/24 | 458 | 463 | 457 | 460 | +1 | +0.2% | 19,000 |
| 2010/09/22 | 459 | 460 | 459 | 459 | -1 | -0.2% | 16,000 |
| 2010/09/21 | 472 | 472 | 456 | 460 | ±0 | ±0% | 23,000 |
| 2010/09/17 | 460 | 468 | 459 | 460 | +1 | +0.2% | 19,000 |
| 2010/09/16 | 463 | 470 | 458 | 459 | -2 | -0.4% | 12,000 |
| 2010/09/15 | 454 | 465 | 454 | 461 | +4 | +0.9% | 47,000 |
| 2010/09/14 | 458 | 460 | 455 | 457 | -1 | -0.2% | 35,000 |
| 2010/09/13 | 458 | 460 | 455 | 458 | +1 | +0.2% | 17,000 |
| 2010/09/10 | 453 | 458 | 449 | 457 | -4 | -0.9% | 78,000 |
| 2010/09/09 | 463 | 463 | 447 | 461 | -2 | -0.4% | 60,000 |
| 2010/09/08 | 467 | 467 | 463 | 463 | -7 | -1.5% | 13,000 |
| 2010/09/07 | 467 | 472 | 467 | 470 | ±0 | ±0% | 6,000 |
| 2010/09/06 | 470 | 471 | 466 | 470 | +5 | +1.1% | 17,000 |
| 2010/09/03 | 460 | 465 | 460 | 465 | +5 | +1.1% | 18,000 |
| 2010/09/02 | 460 | 461 | 457 | 460 | +2 | +0.4% | 16,000 |
| 2010/09/01 | 458 | 462 | 455 | 458 | +3 | +0.7% | 23,000 |
| 2010/08/31 | 459 | 460 | 455 | 455 | -10 | -2.2% | 16,000 |
| 2010/08/30 | 462 | 471 | 460 | 465 | +5 | +1.1% | 21,000 |
| 2010/08/27 | 456 | 465 | 455 | 460 | +3 | +0.7% | 48,000 |
| 2010/08/26 | 464 | 464 | 444 | 457 | +1 | +0.2% | 51,000 |
| 2010/08/25 | 463 | 463 | 453 | 456 | -5 | -1.1% | 57,000 |
| 2010/08/24 | 458 | 461 | 457 | 461 | +1 | +0.2% | 22,000 |
| 2010/08/23 | 465 | 465 | 455 | 460 | -2 | -0.4% | 16,000 |
| 2010/08/20 | 465 | 465 | 457 | 462 | -4 | -0.9% | 25,000 |
| 2010/08/19 | 464 | 466 | 461 | 466 | +1 | +0.2% | 29,000 |
| 2010/08/18 | 465 | 465 | 459 | 465 | +1 | +0.2% | 21,000 |
| 2010/08/17 | 467 | 467 | 464 | 464 | -2 | -0.4% | 10,000 |
| 2010/08/16 | 461 | 469 | 453 | 466 | +1 | +0.2% | 20,000 |
| 2010/08/13 | 463 | 466 | 462 | 465 | ±0 | ±0% | 32,000 |
| 2010/08/12 | 465 | 467 | 464 | 465 | -7 | -1.5% | 34,000 |
| 2010/08/11 | 473 | 474 | 463 | 472 | -17 | -3.5% | 63,000 |
| 2010/08/10 | 492 | 492 | 488 | 489 | -3 | -0.6% | 36,000 |
| 2010/08/09 | 495 | 495 | 491 | 492 | -3 | -0.6% | 23,000 |
| 2010/08/06 | 495 | 495 | 492 | 495 | +5 | +1% | 27,000 |
| 2010/08/05 | 487 | 490 | 487 | 490 | +1 | +0.2% | 9,000 |
3451～
3500
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
