戸田建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 986.1 | 990.1 | 976.9 | 976.9 | -15.1 | -1.5% | 393,300 |
| 2024/11/20 | 1,003 | 1,004 | 978.8 | 992 | -11 | -1.1% | 701,300 |
| 2024/11/19 | 986.8 | 1,008 | 986.8 | 1,003 | +18.9 | +1.9% | 526,300 |
| 2024/11/18 | 993 | 997.4 | 977.7 | 984.1 | -2.8 | -0.3% | 589,800 |
| 2024/11/15 | 1,007 | 1,009.5 | 985 | 986.9 | -17.1 | -1.7% | 839,100 |
| 2024/11/14 | 1,001 | 1,024.5 | 988.3 | 1,004 | -2 | -0.2% | 1,269,300 |
| 2024/11/13 | 954.3 | 1,026 | 952.8 | 1,006 | +53.2 | +5.6% | 2,440,800 |
| 2024/11/12 | 947.4 | 955.7 | 939.1 | 952.8 | +17.8 | +1.9% | 613,300 |
| 2024/11/11 | 937 | 942.3 | 931 | 935 | -5.8 | -0.6% | 412,300 |
| 2024/11/08 | 950.2 | 955 | 937.7 | 940.8 | -9.4 | -1% | 498,000 |
| 2024/11/07 | 931.7 | 953.8 | 931.7 | 950.2 | +20.3 | +2.2% | 551,200 |
| 2024/11/06 | 930.8 | 940 | 921.8 | 929.9 | +10.9 | +1.2% | 428,500 |
| 2024/11/05 | 923.6 | 930.2 | 911.9 | 919 | +3.1 | +0.3% | 373,400 |
| 2024/11/01 | 916.9 | 923 | 910 | 915.9 | -11.7 | -1.3% | 324,600 |
| 2024/10/31 | 919.4 | 934 | 916 | 927.6 | +12.6 | +1.4% | 601,300 |
| 2024/10/30 | 905.5 | 920.4 | 903.1 | 915 | +12.3 | +1.4% | 3,122,600 |
| 2024/10/29 | 898.4 | 907.7 | 896 | 902.7 | +4.8 | +0.5% | 486,600 |
| 2024/10/28 | 893.1 | 906.3 | 890.1 | 897.9 | -2.2 | -0.2% | 493,200 |
| 2024/10/25 | 902.9 | 905 | 892.9 | 900.1 | +0.2 | ±0% | 530,300 |
| 2024/10/24 | 900 | 906.2 | 891.6 | 899.9 | -6.5 | -0.7% | 526,700 |
| 2024/10/23 | 905.4 | 915.9 | 903.1 | 906.4 | -4.6 | -0.5% | 358,600 |
| 2024/10/22 | 925 | 928.9 | 905.7 | 911 | -23.8 | -2.5% | 629,200 |
| 2024/10/21 | 932.5 | 940.9 | 923.2 | 934.8 | +0.7 | +0.1% | 593,600 |
| 2024/10/18 | 943.5 | 944.2 | 932.3 | 934.1 | -5.2 | -0.6% | 607,700 |
| 2024/10/17 | 946.4 | 949 | 936.9 | 939.3 | -3.3 | -0.4% | 476,800 |
| 2024/10/16 | 936.1 | 957 | 932 | 942.6 | -3.4 | -0.4% | 514,300 |
| 2024/10/15 | 947.4 | 954.6 | 942.2 | 946 | +1.2 | +0.1% | 568,500 |
| 2024/10/11 | 945.5 | 957 | 938.1 | 944.8 | -4.7 | -0.5% | 579,500 |
| 2024/10/10 | 952.8 | 959.9 | 943 | 949.5 | -3.2 | -0.3% | 411,200 |
| 2024/10/09 | 954.9 | 958.3 | 947.7 | 952.7 | -2.8 | -0.3% | 497,600 |
| 2024/10/08 | 959.5 | 966.2 | 948.2 | 955.5 | -9 | -0.9% | 701,300 |
| 2024/10/07 | 970 | 973.6 | 952.9 | 964.5 | +2.2 | +0.2% | 848,300 |
| 2024/10/04 | 954 | 970.2 | 942 | 962.3 | +12.1 | +1.3% | 656,000 |
| 2024/10/03 | 962.3 | 963 | 947.8 | 950.2 | +8.6 | +0.9% | 423,200 |
| 2024/10/02 | 944.9 | 956.6 | 935.4 | 941.6 | -8.1 | -0.9% | 533,600 |
| 2024/10/01 | 945.6 | 952.1 | 942.1 | 949.7 | +7.8 | +0.8% | 448,400 |
| 2024/09/30 | 922.3 | 950.9 | 918 | 941.9 | -25.4 | -2.6% | 876,500 |
| 2024/09/27 | 964 | 974.5 | 956.5 | 967.3 | -11.2 | -1.1% | 705,000 |
| 2024/09/26 | 966.4 | 982.3 | 960.6 | 978.5 | +24.3 | +2.5% | 1,054,900 |
| 2024/09/25 | 959.1 | 968.7 | 948.9 | 954.2 | -14 | -1.4% | 1,023,500 |
| 2024/09/24 | 986.5 | 986.5 | 962.2 | 968.2 | -10.9 | -1.1% | 930,100 |
| 2024/09/20 | 988 | 992.9 | 976.1 | 979.1 | -1.9 | -0.2% | 819,000 |
| 2024/09/19 | 977 | 990.6 | 973.1 | 981 | +4.2 | +0.4% | 418,400 |
| 2024/09/18 | 983 | 985.5 | 962.2 | 976.8 | -8.8 | -0.9% | 444,600 |
| 2024/09/17 | 995.2 | 997.7 | 961.4 | 985.6 | -9.6 | -1% | 538,800 |
| 2024/09/13 | 992.8 | 999.5 | 989 | 995.2 | +0.8 | +0.1% | 726,300 |
| 2024/09/12 | 996 | 1,006 | 988 | 994.4 | +25.2 | +2.6% | 580,000 |
| 2024/09/11 | 986.4 | 995.6 | 962.6 | 969.2 | -24.3 | -2.4% | 751,000 |
| 2024/09/10 | 979.9 | 999.9 | 976.3 | 993.5 | +9.6 | +1% | 653,000 |
| 2024/09/09 | 975.2 | 992.8 | 970.1 | 983.9 | -6.3 | -0.6% | 636,300 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「戸田建」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 |
|---|---|---|---|---|---|---|---|---|
| 戸田建 | 98,300円 | +14.9% | +39.3% | 2.95% | 10.91倍 | 0.87倍 |
|
準大手ゼネコン。病院、学校に強い建築の名門。堅実経営。浮体式風力発電の技術開発に注力 |
| 日揮ＨＤ | 131,900円 | -0.3% | +999.9% | 3.03% | 13.86倍 | 0.81倍 |
|
総合エンジ国内首位。海外でＬＮＧや発電等プラントを手がける。再エネや水素関連にも注力 |
| インフロニアＨＤ | 120,700円 | +5.9% | +14.7% | 4.97% | 8.12倍 | 0.60倍 |
|
２１年１０月、前田建設工業、前田道路、前田製作所が株式移転による共同持株会社を設立して誕生 |
| ショーボンド | 519,200円 | +7.7% | +3.2% | 2.74% | 18.32倍 | 2.61倍 |
|
橋梁、道路などインフラ補修工事の専業。補修材料の開発・販売から施工まで一貫体制。好財務 |
| 安藤ハザマ | 120,900円 | +3.1% | +19.2% | 4.96% | 12.46倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
