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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 926.3 | 928.7 | 897.1 | 900 | -13.8 | -1.5% | 540,400 |
| 2025/02/03 | 931.9 | 931.9 | 910.5 | 913.8 | -27.1 | -2.9% | 673,400 |
| 2025/01/31 | 948.9 | 949 | 935.6 | 940.9 | -4.2 | -0.4% | 477,800 |
| 2025/01/30 | 930 | 948.1 | 930 | 945.1 | +14.8 | +1.6% | 643,000 |
| 2025/01/29 | 932.9 | 937.4 | 928.5 | 930.3 | -2.6 | -0.3% | 268,100 |
| 2025/01/28 | 929.3 | 938 | 929.1 | 932.9 | -1.7 | -0.2% | 446,700 |
| 2025/01/27 | 928 | 935.1 | 923.2 | 934.6 | +20.6 | +2.3% | 446,200 |
| 2025/01/24 | 919 | 926 | 913.7 | 914 | +1.7 | +0.2% | 480,200 |
| 2025/01/23 | 911.6 | 914.4 | 906 | 912.3 | -0.5 | -0.1% | 1,034,900 |
| 2025/01/22 | 915.6 | 929 | 911.7 | 912.8 | +0.8 | +0.1% | 904,400 |
| 2025/01/21 | 917.5 | 919.2 | 907.6 | 912 | -1.4 | -0.2% | 604,700 |
| 2025/01/20 | 893.4 | 913.7 | 893 | 913.4 | +20 | +2.2% | 704,900 |
| 2025/01/17 | 889.1 | 894 | 883 | 893.4 | -2.8 | -0.3% | 576,300 |
| 2025/01/16 | 905 | 908.5 | 896.2 | 896.2 | -11.7 | -1.3% | 564,300 |
| 2025/01/15 | 917.1 | 917.7 | 902.2 | 907.9 | -2.4 | -0.3% | 516,300 |
| 2025/01/14 | 925 | 927.4 | 908 | 910.3 | -17.7 | -1.9% | 710,100 |
| 2025/01/10 | 944 | 945.8 | 927.2 | 928 | -26 | -2.7% | 677,700 |
| 2025/01/09 | 940.7 | 956.5 | 940.3 | 954 | +15.1 | +1.6% | 670,900 |
| 2025/01/08 | 941.1 | 947.4 | 934.6 | 938.9 | -9.8 | -1% | 692,000 |
| 2025/01/07 | 950.2 | 965.7 | 941.1 | 948.7 | -1.5 | -0.2% | 866,700 |
| 2025/01/06 | 972.2 | 974.2 | 946.7 | 950.2 | -12.3 | -1.3% | 800,700 |
| 2024/12/30 | 965.4 | 970.3 | 955.1 | 962.5 | -3 | -0.3% | 521,000 |
| 2024/12/27 | 972 | 972 | 951.1 | 965.5 | -9 | -0.9% | 810,300 |
| 2024/12/26 | 977.7 | 985.4 | 942.4 | 974.5 | -0.5 | -0.1% | 1,146,500 |
| 2024/12/25 | 967.5 | 975 | 950.8 | 975 | +7.5 | +0.8% | 605,400 |
| 2024/12/24 | 947.2 | 972.5 | 947.2 | 967.5 | +29.6 | +3.2% | 461,400 |
| 2024/12/23 | 940 | 942.7 | 934.6 | 937.9 | -2.2 | -0.2% | 527,700 |
| 2024/12/20 | 933.2 | 944.1 | 933.2 | 940.1 | +14 | +1.5% | 879,700 |
| 2024/12/19 | 910 | 930.5 | 907.2 | 926.1 | +5.2 | +0.6% | 1,111,900 |
| 2024/12/18 | 914 | 925.4 | 910.1 | 920.9 | +6.1 | +0.7% | 1,101,000 |
| 2024/12/17 | 925.9 | 927.1 | 914.5 | 914.8 | -11.9 | -1.3% | 368,200 |
| 2024/12/16 | 920.7 | 930.8 | 918.8 | 926.7 | +5.9 | +0.6% | 420,200 |
| 2024/12/13 | 922 | 933 | 911.3 | 920.8 | -8.1 | -0.9% | 696,200 |
| 2024/12/12 | 927 | 939.2 | 925 | 928.9 | +10 | +1.1% | 561,000 |
| 2024/12/11 | 919.6 | 926.9 | 910 | 918.9 | +1.4 | +0.2% | 799,300 |
| 2024/12/10 | 941 | 943 | 914.2 | 917.5 | -14.6 | -1.6% | 497,500 |
| 2024/12/09 | 938.8 | 941.9 | 930.1 | 932.1 | +0.1 | ±0% | 585,800 |
| 2024/12/06 | 927.5 | 935.3 | 921.7 | 932 | +5.9 | +0.6% | 653,600 |
| 2024/12/05 | 926.6 | 932.6 | 922.2 | 926.1 | +5.1 | +0.6% | 485,700 |
| 2024/12/04 | 935.2 | 939.3 | 920.9 | 921 | -20.3 | -2.2% | 412,800 |
| 2024/12/03 | 938.7 | 951 | 938 | 941.3 | +4.5 | +0.5% | 532,900 |
| 2024/12/02 | 940 | 942.2 | 932.5 | 936.8 | -6.5 | -0.7% | 678,000 |
| 2024/11/29 | 960 | 960 | 942.5 | 943.3 | -19.1 | -2% | 598,600 |
| 2024/11/28 | 948.1 | 969.7 | 947.8 | 962.4 | +13.9 | +1.5% | 443,700 |
| 2024/11/27 | 964.5 | 968.7 | 940.9 | 948.5 | -22.8 | -2.3% | 392,800 |
| 2024/11/26 | 959.5 | 971.7 | 955.5 | 971.3 | +12.5 | +1.3% | 447,900 |
| 2024/11/25 | 990 | 992.8 | 958.8 | 958.8 | -21.1 | -2.2% | 482,600 |
| 2024/11/22 | 980 | 986.5 | 979 | 979.9 | +3 | +0.3% | 379,600 |
| 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 |
51～
100
件表示中 / 3683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 | 85,800円 | +11.0% | -14.5% | 3.38% | 14.00倍 | 0.76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 | 108,500円 | -0.3% | +999.9% | 3.69% | - | 0.67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 |
| ショーボンド | 507,300円 | +7.7% | +3.2% | 2.81% | 17.62倍 | 2.49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 | 138,600円 | +5.8% | +42.9% | 5.05% | 10.20倍 | 1.38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 | 79,100円 | +12.4% | -33.9% | 3.03% | 18.58倍 | 1.29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
