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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 1,004 | 1,010.5 | 993.1 | 1,003.5 | -2 | -0.2% | 352,100 |
| 2024/03/13 | 1,011 | 1,021 | 997.5 | 1,005.5 | +4.5 | +0.4% | 519,400 |
| 2024/03/12 | 987.1 | 1,001.5 | 973.6 | 1,001 | +1.8 | +0.2% | 601,400 |
| 2024/03/11 | 1,027.5 | 1,032 | 975.7 | 999.2 | -34.8 | -3.4% | 845,400 |
| 2024/03/08 | 1,003.5 | 1,037.5 | 1,003.5 | 1,034 | +25.5 | +2.5% | 807,900 |
| 2024/03/07 | 992 | 1,021 | 992 | 1,008.5 | +19.7 | +2% | 789,000 |
| 2024/03/06 | 991.7 | 999.9 | 980.6 | 988.8 | -5.4 | -0.5% | 695,800 |
| 2024/03/05 | 939.6 | 1,016.5 | 937.5 | 994.2 | +56.5 | +6% | 1,170,400 |
| 2024/03/04 | 947.2 | 953 | 930.4 | 937.7 | -0.5 | -0.1% | 670,100 |
| 2024/03/01 | 928.1 | 941 | 921.4 | 938.2 | +12 | +1.3% | 635,700 |
| 2024/02/29 | 942.4 | 945.7 | 925.6 | 926.2 | -13.8 | -1.5% | 1,161,800 |
| 2024/02/28 | 945 | 954.9 | 937.6 | 940 | -6.6 | -0.7% | 548,100 |
| 2024/02/27 | 958.4 | 962.6 | 946.6 | 946.6 | -18.5 | -1.9% | 675,200 |
| 2024/02/26 | 970 | 981.3 | 960.8 | 965.1 | ±0 | ±0% | 544,600 |
| 2024/02/22 | 955.4 | 966.7 | 951.8 | 965.1 | +7.3 | +0.8% | 636,900 |
| 2024/02/21 | 966.3 | 977.4 | 951 | 957.8 | -2.5 | -0.3% | 804,800 |
| 2024/02/20 | 966.5 | 984.1 | 957.4 | 960.3 | +2.3 | +0.2% | 1,161,100 |
| 2024/02/19 | 962 | 967.7 | 948.8 | 958 | -3.2 | -0.3% | 824,400 |
| 2024/02/16 | 929.5 | 964.9 | 924 | 961.2 | +38.9 | +4.2% | 1,023,900 |
| 2024/02/15 | 949.1 | 953.8 | 921 | 922.3 | -18.7 | -2% | 771,500 |
| 2024/02/14 | 935 | 953 | 925.1 | 941 | +3.6 | +0.4% | 977,700 |
| 2024/02/13 | 939.4 | 951.8 | 931 | 937.4 | +7.4 | +0.8% | 1,161,400 |
| 2024/02/09 | 939 | 948.1 | 929.1 | 930 | -13.7 | -1.5% | 528,300 |
| 2024/02/08 | 955.4 | 959.8 | 937.9 | 943.7 | -13.4 | -1.4% | 728,900 |
| 2024/02/07 | 952.8 | 961 | 951.1 | 957.1 | +2.2 | +0.2% | 524,200 |
| 2024/02/06 | 945.5 | 971.7 | 945.5 | 954.9 | +4.2 | +0.4% | 722,100 |
| 2024/02/05 | 944.3 | 954.5 | 940.1 | 950.7 | +9.7 | +1% | 659,500 |
| 2024/02/02 | 938 | 964.3 | 933.6 | 941 | +6.9 | +0.7% | 1,254,000 |
| 2024/02/01 | 918 | 945.4 | 916.3 | 934.1 | +1.1 | +0.1% | 2,229,000 |
| 2024/01/31 | 915 | 941.7 | 914.4 | 933 | +10.5 | +1.1% | 1,856,600 |
| 2024/01/30 | 935.1 | 935.8 | 921.6 | 922.5 | -11.5 | -1.2% | 593,100 |
| 2024/01/29 | 925 | 941.7 | 924.6 | 934 | +8.1 | +0.9% | 840,400 |
| 2024/01/26 | 923.7 | 936.1 | 922.2 | 925.9 | -10.3 | -1.1% | 784,400 |
| 2024/01/25 | 925.7 | 939.6 | 925.4 | 936.2 | +6 | +0.6% | 670,700 |
| 2024/01/24 | 933.4 | 934.9 | 924.3 | 930.2 | -4.7 | -0.5% | 564,500 |
| 2024/01/23 | 952.1 | 953.7 | 930.3 | 934.9 | -17.2 | -1.8% | 820,500 |
| 2024/01/22 | 936.7 | 952.5 | 931.3 | 952.1 | +13.1 | +1.4% | 969,000 |
| 2024/01/19 | 936 | 942.7 | 932.9 | 939 | +5.5 | +0.6% | 825,500 |
| 2024/01/18 | 935 | 941 | 933 | 933.5 | -3.8 | -0.4% | 434,300 |
| 2024/01/17 | 940 | 949.9 | 936.5 | 937.3 | +2.7 | +0.3% | 613,900 |
| 2024/01/16 | 945 | 946.7 | 931 | 934.6 | -8.4 | -0.9% | 501,200 |
| 2024/01/15 | 935 | 947.4 | 932.5 | 943 | +8 | +0.9% | 620,400 |
| 2024/01/12 | 946 | 950.1 | 932.8 | 935 | -9.4 | -1% | 466,600 |
| 2024/01/11 | 951.5 | 955.1 | 944.1 | 944.4 | +1 | +0.1% | 535,700 |
| 2024/01/10 | 939 | 952.4 | 938.1 | 943.4 | +2.5 | +0.3% | 700,100 |
| 2024/01/09 | 935 | 945 | 933.3 | 940.9 | +7.5 | +0.8% | 598,000 |
| 2024/01/05 | 943.4 | 944 | 930 | 933.4 | -12 | -1.3% | 625,300 |
| 2024/01/04 | 945 | 948.6 | 932.9 | 945.4 | +12.6 | +1.4% | 548,800 |
| 2023/12/29 | 931 | 934.4 | 925.7 | 932.8 | +5.6 | +0.6% | 326,600 |
| 2023/12/28 | 936 | 938.7 | 925.6 | 927.2 | -9.6 | -1% | 268,800 |
301～
350
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
