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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 975.2 | 992.8 | 970.1 | 983.9 | -6.3 | -0.6% | 636,300 |
| 2024/09/06 | 1,000 | 1,004.5 | 984.3 | 990.2 | -13.8 | -1.4% | 484,500 |
| 2024/09/05 | 996.9 | 1,012 | 994.7 | 1,004 | +7.4 | +0.7% | 419,400 |
| 2024/09/04 | 990.2 | 1,009 | 985 | 996.6 | -11.9 | -1.2% | 546,800 |
| 2024/09/03 | 1,000 | 1,024 | 999.5 | 1,008.5 | +12.1 | +1.2% | 496,300 |
| 2024/09/02 | 1,011 | 1,014.5 | 995.5 | 996.4 | -8.1 | -0.8% | 448,500 |
| 2024/08/30 | 995.5 | 1,004.5 | 990.9 | 1,004.5 | +7.4 | +0.7% | 983,700 |
| 2024/08/29 | 1,002 | 1,017 | 995.5 | 997.1 | -13.9 | -1.4% | 417,600 |
| 2024/08/28 | 1,012 | 1,016.5 | 999.6 | 1,011 | -6.5 | -0.6% | 494,000 |
| 2024/08/27 | 1,007 | 1,023.5 | 996.7 | 1,017.5 | +3 | +0.3% | 590,300 |
| 2024/08/26 | 1,002 | 1,019 | 1,000 | 1,014.5 | +12.5 | +1.2% | 509,600 |
| 2024/08/23 | 988.6 | 1,005 | 988.1 | 1,002 | +13.4 | +1.4% | 373,400 |
| 2024/08/22 | 994.8 | 995.6 | 983 | 988.6 | +3.4 | +0.3% | 447,400 |
| 2024/08/21 | 978.4 | 993.6 | 976 | 985.2 | -3.6 | -0.4% | 531,800 |
| 2024/08/20 | 986.5 | 991.1 | 981.4 | 988.8 | +13.7 | +1.4% | 463,400 |
| 2024/08/19 | 983 | 997 | 972 | 975.1 | -10 | -1% | 461,000 |
| 2024/08/16 | 982 | 996 | 980.1 | 985.1 | +20.7 | +2.1% | 387,200 |
| 2024/08/15 | 973.8 | 983 | 964.4 | 964.4 | -6.6 | -0.7% | 478,900 |
| 2024/08/14 | 957.1 | 972 | 947 | 971 | +13 | +1.4% | 682,500 |
| 2024/08/13 | 912.6 | 965.2 | 901.1 | 958 | -11.3 | -1.2% | 1,201,200 |
| 2024/08/09 | 992.9 | 1,043.5 | 939 | 969.3 | -15.7 | -1.6% | 1,475,900 |
| 2024/08/08 | 982.5 | 1,015 | 980 | 985 | -27.5 | -2.7% | 803,900 |
| 2024/08/07 | 1,051 | 1,066.5 | 1,009 | 1,012.5 | -31.5 | -3% | 1,080,100 |
| 2024/08/06 | 998.8 | 1,044 | 998.8 | 1,044 | +150.2 | +16.8% | 563,400 |
| 2024/08/05 | 949.9 | 959.3 | 893.7 | 893.8 | -111.2 | -11.1% | 1,066,800 |
| 2024/08/02 | 1,044 | 1,048 | 1,004.5 | 1,005 | -64.5 | -6% | 617,900 |
| 2024/08/01 | 1,081 | 1,082 | 1,058 | 1,069.5 | -21 | -1.9% | 445,000 |
| 2024/07/31 | 1,076 | 1,095 | 1,066.5 | 1,090.5 | +28 | +2.6% | 701,300 |
| 2024/07/30 | 1,067.5 | 1,072.5 | 1,057 | 1,062.5 | -12.5 | -1.2% | 460,700 |
| 2024/07/29 | 1,060 | 1,075.5 | 1,056.5 | 1,075 | +21.5 | +2% | 495,200 |
| 2024/07/26 | 1,053 | 1,065.5 | 1,050 | 1,053.5 | +10 | +1% | 612,500 |
| 2024/07/25 | 1,055 | 1,055 | 1,042 | 1,043.5 | -11.5 | -1.1% | 422,700 |
| 2024/07/24 | 1,066.5 | 1,073 | 1,055 | 1,055 | -19 | -1.8% | 404,400 |
| 2024/07/23 | 1,064 | 1,078 | 1,063 | 1,074 | +10 | +0.9% | 363,200 |
| 2024/07/22 | 1,070.5 | 1,074 | 1,061.5 | 1,064 | -4 | -0.4% | 382,100 |
| 2024/07/19 | 1,071 | 1,075.5 | 1,058.5 | 1,068 | ±0 | ±0% | 402,400 |
| 2024/07/18 | 1,070 | 1,081 | 1,068 | 1,068 | -11.5 | -1.1% | 462,600 |
| 2024/07/17 | 1,074.5 | 1,087 | 1,069.5 | 1,079.5 | +14.5 | +1.4% | 577,400 |
| 2024/07/16 | 1,068.5 | 1,073.5 | 1,062 | 1,065 | -3.5 | -0.3% | 377,300 |
| 2024/07/12 | 1,057 | 1,079 | 1,055 | 1,068.5 | +8.5 | +0.8% | 393,500 |
| 2024/07/11 | 1,053 | 1,062 | 1,049 | 1,060 | +7 | +0.7% | 634,000 |
| 2024/07/10 | 1,045 | 1,057 | 1,045 | 1,053 | -1 | -0.1% | 599,500 |
| 2024/07/09 | 1,040 | 1,062 | 1,033 | 1,054 | +14 | +1.3% | 522,200 |
| 2024/07/08 | 1,052 | 1,059.5 | 1,038.5 | 1,040 | -23.5 | -2.2% | 612,700 |
| 2024/07/05 | 1,081 | 1,089 | 1,063.5 | 1,063.5 | -17.5 | -1.6% | 610,900 |
| 2024/07/04 | 1,056.5 | 1,081 | 1,053.5 | 1,081 | +38 | +3.6% | 847,200 |
| 2024/07/03 | 1,039 | 1,050.5 | 1,038.5 | 1,043 | +4 | +0.4% | 752,800 |
| 2024/07/02 | 1,059.5 | 1,061 | 1,031.5 | 1,039 | -1.5 | -0.1% | 901,800 |
| 2024/07/01 | 1,054.5 | 1,061.5 | 1,035 | 1,040.5 | -11.5 | -1.1% | 1,011,500 |
| 2024/06/28 | 1,056 | 1,057.5 | 1,043.5 | 1,052 | +1.5 | +0.1% | 595,600 |
51～
100
件表示中 / 3586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 | 97,900円 | +14.9% | +39.3% | 2.96% | 10.86倍 | 0.86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 | 131,800円 | -0.3% | +999.9% | 3.03% | 13.85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 | 120,900円 | +5.9% | +14.7% | 4.96% | 8.14倍 | 0.61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 | 520,800円 | +7.7% | +3.2% | 2.74% | 18.38倍 | 2.62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 | 121,000円 | +3.1% | +19.2% | 4.96% | 12.47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
