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 |
|---|---|---|---|---|---|---|---|
| 2010/10/01 | 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 |
| 2010/08/04 | 495 | 495 | 480 | 489 | -8 | -1.6% | 26,000 |
| 2010/08/03 | 495 | 499 | 494 | 497 | +2 | +0.4% | 13,000 |
| 2010/08/02 | 490 | 498 | 490 | 495 | -1 | -0.2% | 18,000 |
| 2010/07/30 | 500 | 500 | 492 | 496 | -4 | -0.8% | 35,000 |
| 2010/07/29 | 502 | 504 | 495 | 500 | -1 | -0.2% | 43,000 |
| 2010/07/28 | 497 | 501 | 497 | 501 | +6 | +1.2% | 31,000 |
| 2010/07/27 | 495 | 495 | 493 | 495 | +4 | +0.8% | 26,000 |
| 2010/07/26 | 488 | 497 | 488 | 491 | +4 | +0.8% | 34,000 |
| 2010/07/23 | 486 | 490 | 486 | 487 | +5 | +1% | 35,000 |
| 2010/07/22 | 476 | 484 | 476 | 482 | -2 | -0.4% | 32,000 |
3551～
3600
件表示中 / 3675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 | 88,400円 | +8.8% | +12.8% | 4.52% | 9.43倍 | 0.63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 | 262,600円 | +11.9% | +6.1% | 3.12% | 13.06倍 | 0.68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 | 142,700円 | +1.1% | +0.2% | 3.92% | 6.79倍 | 0.72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 | 186,800円 | +2.8% | +7.6% | 3.21% | 15.79倍 | 0.83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 | 75,600円 | +2.9% | -28.1% | 5.03% | 16.01倍 | 0.83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
