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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,025 | 1,025 | 1,012 | 1,015 | -11.5 | -1.1% | 594,600 |
| 2025/08/20 | 1,022.5 | 1,028 | 1,013.5 | 1,026.5 | +4 | +0.4% | 469,400 |
| 2025/08/19 | 1,026 | 1,030 | 1,020 | 1,022.5 | +0.5 | ±0% | 458,600 |
| 2025/08/18 | 1,013 | 1,028 | 1,010.5 | 1,022 | +10 | +1% | 616,800 |
| 2025/08/15 | 1,013 | 1,017.5 | 1,004 | 1,012 | -5.5 | -0.5% | 848,600 |
| 2025/08/14 | 1,019 | 1,026 | 1,000.5 | 1,017.5 | -13 | -1.3% | 739,200 |
| 2025/08/13 | 1,040 | 1,043.5 | 1,029 | 1,030.5 | -19 | -1.8% | 900,300 |
| 2025/08/12 | 1,050 | 1,059.5 | 1,044 | 1,049.5 | +7.5 | +0.7% | 968,900 |
| 2025/08/08 | 1,058.5 | 1,060 | 1,042 | 1,042 | -8 | -0.8% | 1,161,700 |
| 2025/08/07 | 1,055 | 1,072.5 | 1,040 | 1,050 | -1.5 | -0.1% | 1,123,200 |
| 2025/08/06 | 1,025.5 | 1,053.5 | 1,020.5 | 1,051.5 | +33 | +3.2% | 699,700 |
| 2025/08/05 | 1,001 | 1,027.5 | 995.9 | 1,018.5 | +15.5 | +1.5% | 816,200 |
| 2025/08/04 | 973.5 | 1,007.5 | 969.9 | 1,003 | +14.5 | +1.5% | 1,056,500 |
| 2025/08/01 | 964.5 | 992.8 | 960.4 | 988.5 | +23 | +2.4% | 532,200 |
| 2025/07/31 | 963.5 | 971.7 | 959.1 | 965.5 | +4.4 | +0.5% | 763,900 |
| 2025/07/30 | 952.3 | 961.1 | 945.6 | 961.1 | +11.8 | +1.2% | 509,400 |
| 2025/07/29 | 952 | 957 | 942.3 | 949.3 | -7.7 | -0.8% | 606,300 |
| 2025/07/28 | 955 | 961.6 | 952.9 | 957 | +2 | +0.2% | 611,400 |
| 2025/07/25 | 957 | 958.8 | 947.4 | 955 | ±0 | ±0% | 483,600 |
| 2025/07/24 | 955 | 957.5 | 945.7 | 955 | +7.1 | +0.7% | 371,400 |
| 2025/07/23 | 957.3 | 959.8 | 944.7 | 947.9 | -0.7 | -0.1% | 728,700 |
| 2025/07/22 | 942 | 955 | 940.3 | 948.6 | +5 | +0.5% | 373,400 |
| 2025/07/18 | 957.9 | 959 | 941 | 943.6 | -8.9 | -0.9% | 428,400 |
| 2025/07/17 | 938.6 | 954 | 938 | 952.5 | +10.4 | +1.1% | 316,800 |
| 2025/07/16 | 940.3 | 944.9 | 936.3 | 942.1 | +4.3 | +0.5% | 303,700 |
| 2025/07/15 | 952.4 | 954 | 937.6 | 937.8 | -11.9 | -1.3% | 236,300 |
| 2025/07/14 | 943.3 | 952.1 | 940 | 949.7 | +6.5 | +0.7% | 363,000 |
| 2025/07/11 | 961.7 | 965 | 942.3 | 943.2 | -14.2 | -1.5% | 555,300 |
| 2025/07/10 | 960 | 961.6 | 951 | 957.4 | -4 | -0.4% | 550,000 |
| 2025/07/09 | 960 | 974.6 | 959.2 | 961.4 | +3.9 | +0.4% | 799,900 |
| 2025/07/08 | 933 | 962.2 | 931.7 | 957.5 | -22.3 | -2.3% | 1,032,200 |
| 2025/07/07 | 940 | 983.7 | 938.1 | 979.8 | +38.9 | +4.1% | 1,386,400 |
| 2025/07/04 | 924.3 | 941.5 | 922.8 | 940.9 | +17.2 | +1.9% | 719,300 |
| 2025/07/03 | 925.1 | 926.9 | 915.8 | 923.7 | -1.5 | -0.2% | 490,400 |
| 2025/07/02 | 910.3 | 928.7 | 907.5 | 925.2 | +6.4 | +0.7% | 635,600 |
| 2025/07/01 | 906.2 | 922.8 | 906 | 918.8 | +3 | +0.3% | 665,300 |
| 2025/06/30 | 910 | 918.4 | 907.4 | 915.8 | +14.9 | +1.7% | 716,800 |
| 2025/06/27 | 900 | 910 | 898 | 900.9 | +0.9 | +0.1% | 643,400 |
| 2025/06/26 | 897.5 | 902.4 | 895.5 | 900 | +12 | +1.4% | 630,700 |
| 2025/06/25 | 900 | 900 | 885.4 | 888 | -13.6 | -1.5% | 421,900 |
| 2025/06/24 | 916 | 917.2 | 901 | 901.6 | -1.4 | -0.2% | 494,000 |
| 2025/06/23 | 904 | 918.5 | 900.3 | 903 | -9.9 | -1.1% | 564,100 |
| 2025/06/20 | 904.5 | 917.9 | 900.5 | 912.9 | +4.6 | +0.5% | 2,140,300 |
| 2025/06/19 | 914.8 | 916.6 | 901.4 | 908.3 | -13.5 | -1.5% | 481,700 |
| 2025/06/18 | 898.6 | 927.6 | 898.4 | 921.8 | +22.8 | +2.5% | 693,100 |
| 2025/06/17 | 900 | 905 | 897.4 | 899 | +0.1 | ±0% | 548,600 |
| 2025/06/16 | 905 | 909.1 | 898.6 | 898.9 | -2.8 | -0.3% | 389,800 |
| 2025/06/13 | 890 | 903.9 | 890 | 901.7 | +11.7 | +1.3% | 627,700 |
| 2025/06/12 | 896 | 900.4 | 884.4 | 890 | -11 | -1.2% | 538,700 |
| 2025/06/11 | 909.2 | 910.5 | 897.3 | 901 | -4.6 | -0.5% | 590,800 |
1～
50
件表示中 / 3767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 | 101,500円 | +9.1% | -9.9% | 3.94% | 14.50倍 | 0.89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 |
| インフロニアＨＤ | 140,800円 | +5.8% | +3.3% | 4.26% | 11.35倍 | 0.84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 |
| 日揮ＨＤ | 134,700円 | -19.6% | +94.3% | 2.97% | 21.72倍 | 0.83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 |
| 安藤ハザマ | 170,800円 | +3.7% | -22.2% | 4.68% | 14.88倍 | 1.56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 |
| 五洋建 | 106,700円 | -0.1% | +91.1% | 3.19% | 11.79倍 | 1.71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 |
市場注目の銘柄
チャート関連のコラム
