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 |
|---|---|---|---|---|---|---|---|
| 2023/10/27 | 3,990 | 4,165 | 3,990 | 4,150 | +135 | +3.4% | 16,400 |
| 2023/10/26 | 4,050 | 4,090 | 3,990 | 4,015 | -35 | -0.9% | 9,500 |
| 2023/10/25 | 4,070 | 4,070 | 4,040 | 4,050 | -5 | -0.1% | 8,800 |
| 2023/10/24 | 3,955 | 4,060 | 3,945 | 4,055 | +35 | +0.9% | 15,900 |
| 2023/10/23 | 4,120 | 4,120 | 4,020 | 4,020 | -90 | -2.2% | 8,300 |
| 2023/10/20 | 4,060 | 4,135 | 4,060 | 4,110 | +25 | +0.6% | 5,800 |
| 2023/10/19 | 4,085 | 4,120 | 4,045 | 4,085 | -10 | -0.2% | 6,200 |
| 2023/10/18 | 4,030 | 4,115 | 3,980 | 4,095 | +65 | +1.6% | 8,800 |
| 2023/10/17 | 4,015 | 4,085 | 4,015 | 4,030 | +15 | +0.4% | 6,700 |
| 2023/10/16 | 4,005 | 4,115 | 4,000 | 4,015 | -60 | -1.5% | 10,900 |
| 2023/10/13 | 4,080 | 4,095 | 4,045 | 4,075 | -60 | -1.5% | 11,500 |
| 2023/10/12 | 4,140 | 4,165 | 4,130 | 4,135 | -5 | -0.1% | 5,900 |
| 2023/10/11 | 4,180 | 4,180 | 4,135 | 4,140 | -65 | -1.5% | 6,200 |
| 2023/10/10 | 4,175 | 4,210 | 4,120 | 4,205 | +75 | +1.8% | 10,700 |
| 2023/10/06 | 4,100 | 4,160 | 4,070 | 4,130 | +70 | +1.7% | 8,900 |
| 2023/10/05 | 3,945 | 4,065 | 3,945 | 4,060 | +125 | +3.2% | 14,400 |
| 2023/10/04 | 3,985 | 4,035 | 3,925 | 3,935 | -175 | -4.3% | 19,400 |
| 2023/10/03 | 4,200 | 4,205 | 4,110 | 4,110 | -90 | -2.1% | 5,600 |
| 2023/10/02 | 4,305 | 4,305 | 4,200 | 4,200 | -35 | -0.8% | 9,700 |
| 2023/09/29 | 4,305 | 4,305 | 4,225 | 4,235 | -35 | -0.8% | 9,200 |
| 2023/09/28 | 4,270 | 4,320 | 4,215 | 4,270 | -60 | -1.4% | 13,300 |
| 2023/09/27 | 4,210 | 4,345 | 4,210 | 4,330 | +60 | +1.4% | 18,800 |
| 2023/09/26 | 4,270 | 4,300 | 4,235 | 4,270 | -10 | -0.2% | 9,600 |
| 2023/09/25 | 4,320 | 4,340 | 4,280 | 4,280 | -40 | -0.9% | 8,000 |
| 2023/09/22 | 4,245 | 4,335 | 4,235 | 4,320 | +15 | +0.3% | 15,800 |
| 2023/09/21 | 4,280 | 4,355 | 4,280 | 4,305 | +15 | +0.3% | 14,700 |
| 2023/09/20 | 4,395 | 4,395 | 4,285 | 4,290 | -115 | -2.6% | 15,100 |
| 2023/09/19 | 4,275 | 4,405 | 4,275 | 4,405 | +100 | +2.3% | 15,400 |
| 2023/09/15 | 4,375 | 4,375 | 4,305 | 4,305 | -25 | -0.6% | 14,500 |
| 2023/09/14 | 4,310 | 4,385 | 4,300 | 4,330 | -5 | -0.1% | 29,200 |
| 2023/09/13 | 4,385 | 4,410 | 4,310 | 4,335 | -40 | -0.9% | 9,100 |
| 2023/09/12 | 4,270 | 4,405 | 4,270 | 4,375 | +115 | +2.7% | 16,000 |
| 2023/09/11 | 4,225 | 4,265 | 4,225 | 4,260 | +35 | +0.8% | 9,400 |
| 2023/09/08 | 4,285 | 4,300 | 4,210 | 4,225 | -80 | -1.9% | 24,400 |
| 2023/09/07 | 4,245 | 4,340 | 4,220 | 4,305 | +15 | +0.3% | 41,200 |
| 2023/09/06 | 4,245 | 4,315 | 4,245 | 4,290 | +45 | +1.1% | 9,300 |
| 2023/09/05 | 4,280 | 4,280 | 4,200 | 4,245 | -35 | -0.8% | 16,000 |
| 2023/09/04 | 4,150 | 4,280 | 4,145 | 4,280 | +105 | +2.5% | 19,100 |
| 2023/09/01 | 4,045 | 4,175 | 4,045 | 4,175 | +125 | +3.1% | 22,900 |
| 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 |
351～
400
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
