東洋建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,261 | 1,262 | 1,252 | 1,259 | -7 | -0.6% | 202,800 |
| 2024/05/01 | 1,277 | 1,278 | 1,263 | 1,266 | -13 | -1% | 228,900 |
| 2024/04/30 | 1,286 | 1,288 | 1,265 | 1,279 | -7 | -0.5% | 379,900 |
| 2024/04/26 | 1,264 | 1,286 | 1,264 | 1,286 | +23 | +1.8% | 386,600 |
| 2024/04/25 | 1,264 | 1,272 | 1,254 | 1,263 | -5 | -0.4% | 380,300 |
| 2024/04/24 | 1,254 | 1,271 | 1,249 | 1,268 | +21 | +1.7% | 421,900 |
| 2024/04/23 | 1,246 | 1,254 | 1,239 | 1,247 | +2 | +0.2% | 324,900 |
| 2024/04/22 | 1,233 | 1,252 | 1,228 | 1,245 | +30 | +2.5% | 574,500 |
| 2024/04/19 | 1,240 | 1,240 | 1,195 | 1,215 | -15 | -1.2% | 665,400 |
| 2024/04/18 | 1,228 | 1,239 | 1,221 | 1,230 | +8 | +0.7% | 263,000 |
| 2024/04/17 | 1,228 | 1,239 | 1,211 | 1,222 | -9 | -0.7% | 473,000 |
| 2024/04/16 | 1,250 | 1,255 | 1,228 | 1,231 | -25 | -2% | 489,100 |
| 2024/04/15 | 1,250 | 1,256 | 1,246 | 1,256 | +1 | +0.1% | 189,500 |
| 2024/04/12 | 1,260 | 1,266 | 1,246 | 1,255 | -12 | -0.9% | 332,500 |
| 2024/04/11 | 1,241 | 1,267 | 1,240 | 1,267 | +17 | +1.4% | 408,900 |
| 2024/04/10 | 1,257 | 1,260 | 1,249 | 1,250 | -11 | -0.9% | 344,200 |
| 2024/04/09 | 1,261 | 1,268 | 1,257 | 1,261 | -1 | -0.1% | 348,900 |
| 2024/04/08 | 1,260 | 1,272 | 1,252 | 1,262 | +9 | +0.7% | 349,100 |
| 2024/04/05 | 1,246 | 1,257 | 1,241 | 1,253 | -12 | -0.9% | 387,000 |
| 2024/04/04 | 1,258 | 1,268 | 1,255 | 1,265 | +10 | +0.8% | 439,700 |
| 2024/04/03 | 1,250 | 1,268 | 1,243 | 1,255 | -5 | -0.4% | 560,900 |
| 2024/04/02 | 1,288 | 1,289 | 1,256 | 1,260 | -27 | -2.1% | 648,800 |
| 2024/04/01 | 1,320 | 1,324 | 1,286 | 1,287 | -25 | -1.9% | 612,100 |
| 2024/03/29 | 1,311 | 1,333 | 1,299 | 1,312 | +18 | +1.4% | 888,900 |
| 2024/03/28 | 1,335 | 1,351 | 1,294 | 1,294 | -134 | -9.4% | 2,851,700 |
| 2024/03/27 | 1,440 | 1,444 | 1,428 | 1,428 | -7 | -0.5% | 2,043,000 |
| 2024/03/26 | 1,432 | 1,441 | 1,423 | 1,435 | ±0 | ±0% | 785,100 |
| 2024/03/25 | 1,425 | 1,444 | 1,416 | 1,435 | +10 | +0.7% | 921,100 |
| 2024/03/22 | 1,440 | 1,442 | 1,415 | 1,425 | -12 | -0.8% | 1,019,900 |
| 2024/03/21 | 1,417 | 1,437 | 1,409 | 1,437 | +40 | +2.9% | 980,700 |
| 2024/03/19 | 1,392 | 1,407 | 1,390 | 1,397 | +14 | +1% | 675,500 |
| 2024/03/18 | 1,379 | 1,387 | 1,373 | 1,383 | +15 | +1.1% | 431,000 |
| 2024/03/15 | 1,350 | 1,375 | 1,348 | 1,368 | +10 | +0.7% | 356,800 |
| 2024/03/14 | 1,350 | 1,359 | 1,341 | 1,358 | +10 | +0.7% | 280,300 |
| 2024/03/13 | 1,382 | 1,382 | 1,343 | 1,348 | -13 | -1% | 446,400 |
| 2024/03/12 | 1,368 | 1,368 | 1,340 | 1,361 | -16 | -1.2% | 587,500 |
| 2024/03/11 | 1,393 | 1,398 | 1,362 | 1,377 | -23 | -1.6% | 670,600 |
| 2024/03/08 | 1,393 | 1,409 | 1,386 | 1,400 | -3 | -0.2% | 585,300 |
| 2024/03/07 | 1,413 | 1,418 | 1,400 | 1,403 | -7 | -0.5% | 412,100 |
| 2024/03/06 | 1,413 | 1,420 | 1,404 | 1,410 | +9 | +0.6% | 584,100 |
| 2024/03/05 | 1,399 | 1,408 | 1,390 | 1,401 | -2 | -0.1% | 528,600 |
| 2024/03/04 | 1,430 | 1,430 | 1,398 | 1,403 | -20 | -1.4% | 786,100 |
| 2024/03/01 | 1,430 | 1,444 | 1,414 | 1,423 | -5 | -0.4% | 584,900 |
| 2024/02/29 | 1,411 | 1,428 | 1,403 | 1,428 | +9 | +0.6% | 550,400 |
| 2024/02/28 | 1,380 | 1,424 | 1,377 | 1,419 | +37 | +2.7% | 808,000 |
| 2024/02/27 | 1,381 | 1,390 | 1,372 | 1,382 | +2 | +0.1% | 612,200 |
| 2024/02/26 | 1,347 | 1,389 | 1,341 | 1,380 | +53 | +4% | 1,075,400 |
| 2024/02/22 | 1,320 | 1,327 | 1,316 | 1,327 | +10 | +0.8% | 519,700 |
| 2024/02/21 | 1,316 | 1,322 | 1,312 | 1,317 | +1 | +0.1% | 396,800 |
| 2024/02/20 | 1,320 | 1,327 | 1,315 | 1,316 | -6 | -0.5% | 454,400 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「東洋建」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 |
|---|---|---|---|---|---|---|---|---|
| 東洋建 | 125,900円 | +14.3% | +12.3% | 5.00% | 19.78倍 | 1.64倍 |
|
海上土木の大手。フィリピン、ケニアに強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
| ダイダン | 272,700円 | +5.9% | +28.1% | 2.77% | 12.98倍 | 1.38倍 |
|
明治期からの総合設備老舗。電気、空調、水道衛生工事の大手。関西地盤だが首都圏シフトが進む |
| 住電設 | 351,000円 | +5.6% | +0.7% | 2.68% | 13.09倍 | 1.27倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| 東鉄工 | 310,500円 | +5.9% | +4.9% | 3.03% | 15.27倍 | 1.03倍 |
|
線路の維持補修や駅舎など鉄道工事に強いゼネコン。ＪＲ東関連が大半。総還元性向４割メド |
| 千代建 | 42,800円 | +16.2% | +37.8% | 0.00% | 6.97倍 | 3.63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
