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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 959 | 972 | 953 | 957 | +5 | +0.5% | 466,600 |
| 2018/07/17 | 936 | 959 | 933 | 952 | +15 | +1.6% | 719,800 |
| 2018/07/13 | 943 | 945 | 925 | 937 | -6 | -0.6% | 548,900 |
| 2018/07/12 | 953 | 957 | 943 | 943 | -6 | -0.6% | 302,700 |
| 2018/07/11 | 942 | 952 | 937 | 949 | -4 | -0.4% | 622,200 |
| 2018/07/10 | 963 | 966 | 952 | 953 | -1 | -0.1% | 998,700 |
| 2018/07/09 | 944 | 956 | 936 | 954 | +24 | +2.6% | 876,800 |
| 2018/07/06 | 919 | 937 | 913 | 930 | +6 | +0.6% | 769,900 |
| 2018/07/05 | 936 | 941 | 919 | 924 | -14 | -1.5% | 489,000 |
| 2018/07/04 | 916 | 945 | 916 | 938 | +13 | +1.4% | 580,800 |
| 2018/07/03 | 940 | 940 | 921 | 925 | -11 | -1.2% | 705,100 |
| 2018/07/02 | 965 | 974 | 934 | 936 | -28 | -2.9% | 869,600 |
| 2018/06/29 | 962 | 968 | 949 | 964 | ±0 | ±0% | 576,000 |
| 2018/06/28 | 970 | 971 | 958 | 964 | -9 | -0.9% | 502,000 |
| 2018/06/27 | 964 | 977 | 959 | 973 | +10 | +1% | 724,000 |
| 2018/06/26 | 941 | 964 | 939 | 963 | +13 | +1.4% | 496,000 |
| 2018/06/25 | 964 | 965 | 948 | 950 | -11 | -1.1% | 558,000 |
| 2018/06/22 | 954 | 963 | 952 | 961 | -2 | -0.2% | 702,000 |
| 2018/06/21 | 956 | 968 | 952 | 963 | +9 | +0.9% | 1,093,000 |
| 2018/06/20 | 952 | 960 | 928 | 954 | -3 | -0.3% | 2,185,000 |
| 2018/06/19 | 981 | 989 | 955 | 957 | -30 | -3% | 1,072,000 |
| 2018/06/18 | 985 | 991 | 977 | 987 | -1 | -0.1% | 781,000 |
| 2018/06/15 | 995 | 997 | 984 | 988 | -4 | -0.4% | 782,000 |
| 2018/06/14 | 994 | 999 | 990 | 992 | -6 | -0.6% | 623,000 |
| 2018/06/13 | 986 | 1,002 | 986 | 998 | +4 | +0.4% | 467,000 |
| 2018/06/12 | 1,007 | 1,013 | 988 | 994 | -6 | -0.6% | 763,000 |
| 2018/06/11 | 986 | 1,002 | 986 | 1,000 | +15 | +1.5% | 774,000 |
| 2018/06/08 | 978 | 988 | 973 | 985 | -3 | -0.3% | 1,222,000 |
| 2018/06/07 | 1,000 | 1,001 | 979 | 988 | -11 | -1.1% | 1,349,000 |
| 2018/06/06 | 991 | 999 | 985 | 999 | +9 | +0.9% | 1,271,000 |
| 2018/06/05 | 987 | 993 | 981 | 990 | +4 | +0.4% | 751,000 |
| 2018/06/04 | 975 | 991 | 975 | 986 | +22 | +2.3% | 1,080,000 |
| 2018/06/01 | 953 | 970 | 952 | 964 | +6 | +0.6% | 1,127,000 |
| 2018/05/31 | 964 | 967 | 952 | 958 | +2 | +0.2% | 2,489,000 |
| 2018/05/30 | 955 | 967 | 954 | 956 | -10 | -1% | 1,400,000 |
| 2018/05/29 | 970 | 983 | 961 | 966 | -11 | -1.1% | 1,145,000 |
| 2018/05/28 | 996 | 996 | 970 | 977 | -22 | -2.2% | 1,104,000 |
| 2018/05/25 | 993 | 1,003 | 989 | 999 | +9 | +0.9% | 1,152,000 |
| 2018/05/24 | 994 | 1,003 | 987 | 990 | +5 | +0.5% | 1,585,000 |
| 2018/05/23 | 987 | 1,008 | 983 | 985 | +5 | +0.5% | 1,235,000 |
| 2018/05/22 | 982 | 995 | 969 | 980 | -3 | -0.3% | 1,403,000 |
| 2018/05/21 | 975 | 987 | 975 | 983 | +12 | +1.2% | 1,497,000 |
| 2018/05/18 | 966 | 972 | 959 | 971 | +13 | +1.4% | 1,296,000 |
| 2018/05/17 | 960 | 968 | 946 | 958 | ±0 | ±0% | 1,515,000 |
| 2018/05/16 | 958 | 966 | 954 | 958 | -6 | -0.6% | 1,195,000 |
| 2018/05/15 | 964 | 968 | 955 | 964 | +6 | +0.6% | 932,000 |
| 2018/05/14 | 946 | 976 | 946 | 958 | +16 | +1.7% | 1,373,000 |
| 2018/05/11 | 888 | 942 | 887 | 942 | +43 | +4.8% | 1,601,000 |
| 2018/05/10 | 894 | 902 | 884 | 899 | +8 | +0.9% | 497,000 |
| 2018/05/09 | 897 | 899 | 889 | 891 | -6 | -0.7% | 636,000 |
1551～
1600
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% | 10.87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% | 18.37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% | 12.48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
