五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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 120 | 125 | 118 | 125 | +4 | +3.3% | 1,434,000 |
| 2010/06/21 | 118 | 121 | 118 | 121 | +4 | +3.4% | 1,016,500 |
| 2010/06/18 | 119 | 120 | 117 | 117 | -4 | -3.3% | 827,500 |
| 2010/06/17 | 122 | 122 | 118 | 121 | -3 | -2.4% | 1,026,500 |
| 2010/06/16 | 123 | 124 | 122 | 124 | +3 | +2.5% | 637,000 |
| 2010/06/15 | 125 | 127 | 120 | 121 | -4 | -3.2% | 789,500 |
| 2010/06/14 | 123 | 126 | 123 | 125 | +1 | +0.8% | 626,000 |
| 2010/06/11 | 121 | 124 | 120 | 124 | +5 | +4.2% | 1,053,500 |
| 2010/06/10 | 119 | 120 | 117 | 119 | +1 | +0.8% | 711,500 |
| 2010/06/09 | 124 | 124 | 116 | 118 | -7 | -5.6% | 1,435,000 |
| 2010/06/08 | 124 | 126 | 124 | 125 | -1 | -0.8% | 493,500 |
| 2010/06/07 | 125 | 128 | 124 | 126 | -4 | -3.1% | 755,000 |
| 2010/06/04 | 132 | 133 | 129 | 130 | -2 | -1.5% | 355,500 |
| 2010/06/03 | 130 | 132 | 128 | 132 | +4 | +3.1% | 1,171,500 |
| 2010/06/02 | 133 | 134 | 128 | 128 | -6 | -4.5% | 1,333,000 |
| 2010/06/01 | 135 | 136 | 134 | 134 | -3 | -2.2% | 346,000 |
| 2010/05/31 | 135 | 138 | 133 | 137 | +2 | +1.5% | 968,500 |
| 2010/05/28 | 137 | 137 | 133 | 135 | +2 | +1.5% | 1,142,000 |
| 2010/05/27 | 127 | 134 | 126 | 133 | +3 | +2.3% | 1,302,500 |
| 2010/05/26 | 133 | 135 | 126 | 130 | -2 | -1.5% | 1,615,500 |
| 2010/05/25 | 141 | 142 | 132 | 132 | -10 | -7% | 1,199,000 |
| 2010/05/24 | 136 | 144 | 134 | 142 | +7 | +5.2% | 1,334,000 |
| 2010/05/21 | 133 | 136 | 132 | 135 | -3 | -2.2% | 1,140,000 |
| 2010/05/20 | 138 | 142 | 137 | 138 | -3 | -2.1% | 1,165,000 |
| 2010/05/19 | 133 | 141 | 131 | 141 | +3 | +2.2% | 1,346,000 |
| 2010/05/18 | 144 | 146 | 135 | 138 | -5 | -3.5% | 1,487,000 |
| 2010/05/17 | 149 | 150 | 143 | 143 | -9 | -5.9% | 1,359,500 |
| 2010/05/14 | 149 | 154 | 147 | 152 | +3 | +2% | 1,252,000 |
| 2010/05/13 | 148 | 153 | 147 | 149 | +6 | +4.2% | 2,151,500 |
| 2010/05/12 | 144 | 150 | 142 | 143 | -2 | -1.4% | 1,863,000 |
| 2010/05/11 | 153 | 154 | 143 | 145 | -6 | -4% | 1,325,500 |
| 2010/05/10 | 149 | 155 | 148 | 151 | +4 | +2.7% | 1,052,500 |
| 2010/05/07 | 141 | 148 | 139 | 147 | -4 | -2.6% | 2,090,000 |
| 2010/05/06 | 152 | 154 | 149 | 151 | -7 | -4.4% | 1,960,000 |
| 2010/04/30 | 161 | 162 | 157 | 158 | -2 | -1.3% | 1,438,500 |
| 2010/04/28 | 157 | 162 | 156 | 160 | -2 | -1.2% | 1,546,500 |
| 2010/04/27 | 163 | 163 | 161 | 162 | -1 | -0.6% | 1,001,500 |
| 2010/04/26 | 159 | 164 | 158 | 163 | +6 | +3.8% | 1,919,500 |
| 2010/04/23 | 160 | 160 | 156 | 157 | -3 | -1.9% | 1,100,000 |
| 2010/04/22 | 156 | 160 | 152 | 160 | +4 | +2.6% | 3,482,000 |
| 2010/04/21 | 145 | 156 | 145 | 156 | +12 | +8.3% | 3,857,000 |
| 2010/04/20 | 145 | 147 | 143 | 144 | ±0 | ±0% | 1,030,000 |
| 2010/04/19 | 143 | 146 | 143 | 144 | -2 | -1.4% | 939,000 |
| 2010/04/16 | 147 | 147 | 143 | 146 | +2 | +1.4% | 1,635,500 |
| 2010/04/15 | 145 | 148 | 143 | 144 | -3 | -2% | 2,054,000 |
| 2010/04/14 | 143 | 147 | 142 | 147 | +5 | +3.5% | 2,839,000 |
| 2010/04/13 | 146 | 146 | 141 | 142 | -5 | -3.4% | 1,998,500 |
| 2010/04/12 | 139 | 148 | 139 | 147 | +7 | +5% | 2,318,000 |
| 2010/04/09 | 141 | 142 | 138 | 140 | +1 | +0.7% | 2,795,000 |
| 2010/04/08 | 134 | 141 | 133 | 139 | +4 | +3% | 3,158,000 |
3401～
3450
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「五洋建」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 |
|---|---|---|---|---|---|---|---|---|
| 五洋建 | 66,500円 | +6.0% | +10.2% | 3.61% | 9.47倍 | 1.10倍 |
|
準大手ゼネコン、海上土木（マリコン）で首位。国内建築ほか、海外の大型案件に実績豊富 |
| 西松建 | 444,900円 | -14.1% | -10.1% | 4.94% | 14.16倍 | 1.04倍 |
|
準大手ゼネコン。ダムやトンネルなど、土木に実績。不動産開発事業に注力。配当性向７割超 |
| 安藤ハザマ | 113,000円 | +3.1% | +19.2% | 5.31% | 11.64倍 | 1.15倍 |
|
ダム、トンネルなど大型土木に定評ある準大手ゼネコン。建築主力の安藤建設を１３年に吸収合併 |
| 奥村組 | 486,000円 | +6.5% | -4.6% | 5.00% | 14.21倍 | 0.95倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
| 中電工 | 308,500円 | +4.5% | +12.2% | 3.89% | 19.00倍 | 0.79倍 |
|
中国電力系の電気工事会社で依存度約３割。総資産の約４割を投資有価証券で運用、社債多い |
市場注目の銘柄
チャート関連のコラム
