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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 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 |
| 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 |
201～
250
件表示中 / 3715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 | 90,600円 | +9.1% | -9.9% | 4.42% | 12.95倍 | 0.79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 | 120,100円 | +5.8% | +3.3% | 5.00% | 9.64倍 | 0.71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 | 123,800円 | -19.6% | +94.3% | 3.23% | 19.95倍 | 0.77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 | 487,400円 | +7.7% | +3.2% | 2.92% | 16.93倍 | 2.40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 | 146,100円 | +3.7% | -22.2% | 5.48% | 12.72倍 | 1.34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
