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 |
|---|---|---|---|---|---|---|---|
| 2024/06/28 | 1,056 | 1,057.5 | 1,043.5 | 1,052 | +1.5 | +0.1% | 595,600 |
| 2024/06/27 | 1,042 | 1,056 | 1,037 | 1,050.5 | -1.5 | -0.1% | 572,500 |
| 2024/06/26 | 1,049 | 1,054.5 | 1,041 | 1,052 | -5 | -0.5% | 622,700 |
| 2024/06/25 | 1,040 | 1,057.5 | 1,031.5 | 1,057 | +15 | +1.4% | 754,700 |
| 2024/06/24 | 1,035.5 | 1,046.5 | 1,034.5 | 1,042 | +9.5 | +0.9% | 531,700 |
| 2024/06/21 | 1,041 | 1,045 | 1,032 | 1,032.5 | -3.5 | -0.3% | 1,355,200 |
| 2024/06/20 | 1,045 | 1,048 | 1,021 | 1,036 | -19.5 | -1.8% | 691,800 |
| 2024/06/19 | 1,058 | 1,063.5 | 1,050 | 1,055.5 | +12 | +1.1% | 691,900 |
| 2024/06/18 | 1,049.5 | 1,060 | 1,042 | 1,043.5 | +2.5 | +0.2% | 601,700 |
| 2024/06/17 | 1,060 | 1,061 | 1,037 | 1,041 | -16.5 | -1.6% | 790,400 |
| 2024/06/14 | 1,044.5 | 1,060.5 | 1,044 | 1,057.5 | +13.5 | +1.3% | 852,000 |
| 2024/06/13 | 1,057 | 1,065.5 | 1,039.5 | 1,044 | +17 | +1.7% | 907,600 |
| 2024/06/12 | 1,053 | 1,056.5 | 1,027 | 1,027 | -33.5 | -3.2% | 836,300 |
| 2024/06/11 | 1,076.5 | 1,081 | 1,060.5 | 1,060.5 | -14 | -1.3% | 534,600 |
| 2024/06/10 | 1,057 | 1,076.5 | 1,057 | 1,074.5 | +24 | +2.3% | 854,600 |
| 2024/06/07 | 1,058 | 1,060 | 1,047 | 1,050.5 | -8 | -0.8% | 422,000 |
| 2024/06/06 | 1,055 | 1,068 | 1,043.5 | 1,058.5 | +8 | +0.8% | 756,400 |
| 2024/06/05 | 1,085 | 1,087.5 | 1,047 | 1,050.5 | -44.5 | -4.1% | 603,200 |
| 2024/06/04 | 1,107 | 1,109.5 | 1,084.5 | 1,095 | +3 | +0.3% | 680,900 |
| 2024/06/03 | 1,094.5 | 1,097 | 1,086 | 1,092 | +2.5 | +0.2% | 589,800 |
| 2024/05/31 | 1,090 | 1,097 | 1,080 | 1,089.5 | +13 | +1.2% | 2,210,000 |
| 2024/05/30 | 1,065 | 1,085.5 | 1,065 | 1,076.5 | -1 | -0.1% | 593,300 |
| 2024/05/29 | 1,085.5 | 1,096 | 1,076.5 | 1,077.5 | -8 | -0.7% | 392,200 |
| 2024/05/28 | 1,090 | 1,095 | 1,080 | 1,085.5 | -7 | -0.6% | 452,700 |
| 2024/05/27 | 1,065 | 1,095 | 1,065 | 1,092.5 | +17.5 | +1.6% | 719,600 |
| 2024/05/24 | 1,081.5 | 1,090.5 | 1,068 | 1,075 | -15.5 | -1.4% | 579,900 |
| 2024/05/23 | 1,091 | 1,100.5 | 1,074.5 | 1,090.5 | +5 | +0.5% | 661,200 |
| 2024/05/22 | 1,085 | 1,113.5 | 1,082 | 1,085.5 | -0.5 | ±0% | 692,100 |
| 2024/05/21 | 1,080 | 1,093.5 | 1,077.5 | 1,086 | +11 | +1% | 526,900 |
| 2024/05/20 | 1,075 | 1,090 | 1,071 | 1,075 | +3.5 | +0.3% | 593,400 |
| 2024/05/17 | 1,073 | 1,077.5 | 1,064 | 1,071.5 | -6 | -0.6% | 450,100 |
| 2024/05/16 | 1,105.5 | 1,105.5 | 1,068.5 | 1,077.5 | -34.5 | -3.1% | 1,240,300 |
| 2024/05/15 | 1,022 | 1,126.5 | 995.6 | 1,112 | +85.5 | +8.3% | 1,861,300 |
| 2024/05/14 | 1,051 | 1,054 | 1,014.5 | 1,026.5 | -35.5 | -3.3% | 448,600 |
| 2024/05/13 | 1,067 | 1,081 | 1,053.5 | 1,062 | -3 | -0.3% | 432,300 |
| 2024/05/10 | 1,062.5 | 1,074.5 | 1,053.5 | 1,065 | +14 | +1.3% | 436,300 |
| 2024/05/09 | 1,048.5 | 1,061 | 1,040.5 | 1,051 | +8.5 | +0.8% | 562,100 |
| 2024/05/08 | 1,040 | 1,045 | 1,028 | 1,042.5 | +1.5 | +0.1% | 491,400 |
| 2024/05/07 | 1,045.5 | 1,049.5 | 1,036 | 1,041 | -4.5 | -0.4% | 404,700 |
| 2024/05/02 | 1,040.5 | 1,049 | 1,031.5 | 1,045.5 | +13.5 | +1.3% | 498,200 |
| 2024/05/01 | 1,027.5 | 1,038 | 1,016 | 1,032 | +0.5 | ±0% | 523,300 |
| 2024/04/30 | 1,027.5 | 1,037 | 1,018.5 | 1,031.5 | +12 | +1.2% | 515,600 |
| 2024/04/26 | 990 | 1,020.5 | 986.7 | 1,019.5 | +26.1 | +2.6% | 697,900 |
| 2024/04/25 | 1,005 | 1,005.5 | 987.2 | 993.4 | -13.6 | -1.4% | 450,300 |
| 2024/04/24 | 1,003.5 | 1,011.5 | 991.4 | 1,007 | +7.2 | +0.7% | 476,800 |
| 2024/04/23 | 992.6 | 1,007.5 | 981.2 | 999.8 | +11.6 | +1.2% | 464,400 |
| 2024/04/22 | 990.6 | 1,002.5 | 980.9 | 988.2 | +10 | +1% | 624,400 |
| 2024/04/19 | 985.8 | 992.9 | 965 | 978.2 | -13.7 | -1.4% | 481,400 |
| 2024/04/18 | 989.4 | 1,002.5 | 981.2 | 991.9 | +9.2 | +0.9% | 465,900 |
| 2024/04/17 | 1,001.5 | 1,001.5 | 973.7 | 982.7 | -11.8 | -1.2% | 617,700 |
101～
150
件表示中 / 3587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 | 95,800円 | +14.9% | +39.3% | 3.03% | 10.63倍 | 0.85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 | 134,400円 | -0.3% | +999.9% | 2.98% | 14.12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 |
| インフロニアＨＤ | 119,000円 | +5.9% | +14.7% | 5.04% | 8.01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 | 519,500円 | +7.7% | +3.2% | 2.74% | 18.33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% | 12.47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
