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 |
|---|---|---|---|---|---|---|---|
| 2023/08/16 | 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 |
| 2023/06/20 | 3,655 | 3,655 | 3,585 | 3,635 | ±0 | ±0% | 13,500 |
| 2023/06/19 | 3,695 | 3,695 | 3,630 | 3,635 | -65 | -1.8% | 11,000 |
| 2023/06/16 | 3,650 | 3,700 | 3,605 | 3,700 | +30 | +0.8% | 26,700 |
| 2023/06/15 | 3,675 | 3,710 | 3,665 | 3,670 | +10 | +0.3% | 11,500 |
| 2023/06/14 | 3,655 | 3,675 | 3,640 | 3,660 | +20 | +0.5% | 13,200 |
| 2023/06/13 | 3,665 | 3,695 | 3,635 | 3,640 | -25 | -0.7% | 12,600 |
| 2023/06/12 | 3,670 | 3,685 | 3,655 | 3,665 | +25 | +0.7% | 5,900 |
| 2023/06/09 | 3,655 | 3,660 | 3,620 | 3,640 | +35 | +1% | 12,200 |
| 2023/06/08 | 3,650 | 3,650 | 3,580 | 3,605 | -15 | -0.4% | 9,900 |
| 2023/06/07 | 3,645 | 3,665 | 3,620 | 3,620 | +15 | +0.4% | 12,100 |
| 2023/06/06 | 3,575 | 3,625 | 3,575 | 3,605 | -40 | -1.1% | 3,900 |
401～
450
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
