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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 492 | 492 | 473 | 484 | ±0 | ±0% | 27,000 |
| 2010/07/20 | 477 | 484 | 477 | 484 | -9 | -1.8% | 12,000 |
| 2010/07/16 | 497 | 497 | 493 | 493 | -4 | -0.8% | 12,000 |
| 2010/07/15 | 503 | 503 | 497 | 497 | -6 | -1.2% | 18,000 |
| 2010/07/14 | 499 | 505 | 499 | 503 | +9 | +1.8% | 27,000 |
| 2010/07/13 | 502 | 502 | 493 | 494 | -8 | -1.6% | 18,000 |
| 2010/07/12 | 515 | 517 | 498 | 502 | -10 | -2% | 50,000 |
| 2010/07/09 | 513 | 513 | 499 | 512 | -4 | -0.8% | 60,000 |
| 2010/07/08 | 514 | 518 | 511 | 516 | +7 | +1.4% | 43,000 |
| 2010/07/07 | 515 | 515 | 501 | 509 | -2 | -0.4% | 67,000 |
| 2010/07/06 | 506 | 512 | 502 | 511 | +10 | +2% | 68,000 |
| 2010/07/05 | 490 | 504 | 490 | 501 | +7 | +1.4% | 26,000 |
| 2010/07/02 | 500 | 500 | 490 | 494 | -3 | -0.6% | 37,000 |
| 2010/07/01 | 497 | 497 | 495 | 497 | -5 | -1% | 5,000 |
| 2010/06/30 | 505 | 505 | 498 | 502 | -7 | -1.4% | 33,000 |
| 2010/06/29 | 509 | 514 | 508 | 509 | +2 | +0.4% | 29,000 |
| 2010/06/28 | 510 | 510 | 502 | 507 | +2 | +0.4% | 27,000 |
| 2010/06/25 | 509 | 510 | 505 | 505 | -5 | -1% | 47,000 |
| 2010/06/24 | 510 | 510 | 507 | 510 | +6 | +1.2% | 19,000 |
| 2010/06/23 | 509 | 509 | 499 | 504 | -15 | -2.9% | 40,000 |
| 2010/06/22 | 517 | 520 | 516 | 519 | +2 | +0.4% | 38,000 |
| 2010/06/21 | 519 | 523 | 515 | 517 | -1 | -0.2% | 35,000 |
| 2010/06/18 | 520 | 524 | 518 | 518 | +4 | +0.8% | 63,000 |
| 2010/06/17 | 515 | 515 | 513 | 514 | +2 | +0.4% | 70,000 |
| 2010/06/16 | 515 | 515 | 508 | 512 | +11 | +2.2% | 67,000 |
| 2010/06/15 | 502 | 502 | 495 | 501 | +6 | +1.2% | 58,000 |
| 2010/06/14 | 484 | 495 | 484 | 495 | +11 | +2.3% | 25,000 |
| 2010/06/11 | 489 | 489 | 483 | 484 | +3 | +0.6% | 46,000 |
| 2010/06/10 | 478 | 484 | 474 | 481 | +7 | +1.5% | 43,000 |
| 2010/06/09 | 477 | 478 | 473 | 474 | -3 | -0.6% | 35,000 |
| 2010/06/08 | 472 | 478 | 472 | 477 | +6 | +1.3% | 26,000 |
| 2010/06/07 | 478 | 478 | 468 | 471 | -12 | -2.5% | 24,000 |
| 2010/06/04 | 487 | 487 | 482 | 483 | +2 | +0.4% | 26,000 |
| 2010/06/03 | 476 | 483 | 467 | 481 | +7 | +1.5% | 46,000 |
| 2010/06/02 | 474 | 477 | 472 | 474 | -8 | -1.7% | 46,000 |
| 2010/06/01 | 473 | 482 | 473 | 482 | +6 | +1.3% | 16,000 |
| 2010/05/31 | 465 | 484 | 465 | 476 | +3 | +0.6% | 36,000 |
| 2010/05/28 | 476 | 480 | 472 | 473 | +4 | +0.9% | 48,000 |
| 2010/05/27 | 476 | 476 | 468 | 469 | -6 | -1.3% | 53,000 |
| 2010/05/26 | 481 | 481 | 471 | 475 | +9 | +1.9% | 61,000 |
| 2010/05/25 | 480 | 480 | 461 | 466 | -6 | -1.3% | 88,000 |
| 2010/05/24 | 477 | 477 | 471 | 472 | +5 | +1.1% | 25,000 |
| 2010/05/21 | 478 | 478 | 467 | 467 | -11 | -2.3% | 56,000 |
| 2010/05/20 | 470 | 478 | 469 | 478 | +2 | +0.4% | 39,000 |
| 2010/05/19 | 473 | 479 | 473 | 476 | -13 | -2.7% | 36,000 |
| 2010/05/18 | 491 | 491 | 483 | 489 | -2 | -0.4% | 16,000 |
| 2010/05/17 | 496 | 497 | 484 | 491 | -15 | -3% | 37,000 |
| 2010/05/14 | 517 | 517 | 506 | 506 | -10 | -1.9% | 23,000 |
| 2010/05/13 | 510 | 516 | 510 | 516 | +3 | +0.6% | 18,000 |
| 2010/05/12 | 511 | 514 | 511 | 513 | +8 | +1.6% | 85,000 |
3601～
3650
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
