東洋建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,748 | 1,748 | 1,747 | 1,747 | -1 | -0.1% | 423,100 |
| 2025/09/16 | 1,747 | 1,749 | 1,746 | 1,748 | +2 | +0.1% | 527,300 |
| 2025/09/12 | 1,747 | 1,748 | 1,746 | 1,746 | ±0 | ±0% | 435,900 |
| 2025/09/11 | 1,746 | 1,747 | 1,746 | 1,746 | +1 | +0.1% | 266,200 |
| 2025/09/10 | 1,746 | 1,746 | 1,745 | 1,745 | +1 | +0.1% | 318,300 |
| 2025/09/09 | 1,745 | 1,746 | 1,744 | 1,744 | ±0 | ±0% | 445,000 |
| 2025/09/08 | 1,745 | 1,746 | 1,744 | 1,744 | ±0 | ±0% | 362,900 |
| 2025/09/05 | 1,745 | 1,746 | 1,744 | 1,744 | ±0 | ±0% | 1,055,800 |
| 2025/09/04 | 1,744 | 1,745 | 1,744 | 1,744 | ±0 | ±0% | 556,900 |
| 2025/09/03 | 1,744 | 1,745 | 1,744 | 1,744 | ±0 | ±0% | 645,400 |
| 2025/09/02 | 1,744 | 1,745 | 1,744 | 1,744 | ±0 | ±0% | 389,100 |
| 2025/09/01 | 1,744 | 1,745 | 1,744 | 1,744 | ±0 | ±0% | 498,400 |
| 2025/08/29 | 1,744 | 1,745 | 1,744 | 1,744 | ±0 | ±0% | 571,800 |
| 2025/08/28 | 1,744 | 1,745 | 1,744 | 1,744 | ±0 | ±0% | 407,600 |
| 2025/08/27 | 1,745 | 1,745 | 1,744 | 1,744 | ±0 | ±0% | 393,900 |
| 2025/08/26 | 1,745 | 1,745 | 1,744 | 1,744 | ±0 | ±0% | 500,500 |
| 2025/08/25 | 1,745 | 1,745 | 1,744 | 1,744 | ±0 | ±0% | 498,200 |
| 2025/08/22 | 1,745 | 1,745 | 1,744 | 1,744 | ±0 | ±0% | 357,600 |
| 2025/08/21 | 1,745 | 1,745 | 1,744 | 1,744 | ±0 | ±0% | 403,200 |
| 2025/08/20 | 1,745 | 1,745 | 1,744 | 1,744 | -1 | -0.1% | 498,200 |
| 2025/08/19 | 1,744 | 1,745 | 1,743 | 1,745 | +2 | +0.1% | 1,422,900 |
| 2025/08/18 | 1,743 | 1,744 | 1,743 | 1,743 | ±0 | ±0% | 897,800 |
| 2025/08/15 | 1,744 | 1,744 | 1,743 | 1,743 | ±0 | ±0% | 1,159,900 |
| 2025/08/14 | 1,743 | 1,744 | 1,743 | 1,743 | ±0 | ±0% | 1,192,900 |
| 2025/08/13 | 1,743 | 1,744 | 1,742 | 1,743 | +1 | +0.1% | 2,544,600 |
| 2025/08/12 | 1,744 | 1,745 | 1,741 | 1,742 | +98 | +6% | 6,257,600 |
| 2025/08/08 | 1,660 | 1,664 | 1,625 | 1,644 | -56 | -3.3% | 2,174,700 |
| 2025/08/07 | 1,789 | 1,821 | 1,673 | 1,700 | -84 | -4.7% | 2,908,000 |
| 2025/08/06 | 1,776 | 1,794 | 1,760 | 1,784 | +16 | +0.9% | 975,400 |
| 2025/08/05 | 1,776 | 1,776 | 1,743 | 1,768 | +1 | +0.1% | 1,163,100 |
| 2025/08/04 | 1,719 | 1,772 | 1,711 | 1,767 | +36 | +2.1% | 1,450,000 |
| 2025/08/01 | 1,635 | 1,744 | 1,635 | 1,731 | +78 | +4.7% | 1,297,500 |
| 2025/07/31 | 1,625 | 1,656 | 1,623 | 1,653 | +30 | +1.8% | 614,000 |
| 2025/07/30 | 1,600 | 1,623 | 1,596 | 1,623 | +27 | +1.7% | 378,700 |
| 2025/07/29 | 1,592 | 1,606 | 1,583 | 1,596 | +1 | +0.1% | 331,700 |
| 2025/07/28 | 1,610 | 1,614 | 1,591 | 1,595 | -12 | -0.7% | 550,700 |
| 2025/07/25 | 1,604 | 1,615 | 1,592 | 1,607 | -4 | -0.2% | 562,600 |
| 2025/07/24 | 1,570 | 1,630 | 1,558 | 1,611 | +27 | +1.7% | 1,121,300 |
| 2025/07/23 | 1,541 | 1,595 | 1,533 | 1,584 | +51 | +3.3% | 915,200 |
| 2025/07/22 | 1,532 | 1,547 | 1,529 | 1,533 | +1 | +0.1% | 277,700 |
| 2025/07/18 | 1,550 | 1,552 | 1,531 | 1,532 | -12 | -0.8% | 241,400 |
| 2025/07/17 | 1,554 | 1,563 | 1,541 | 1,544 | -4 | -0.3% | 281,600 |
| 2025/07/16 | 1,567 | 1,568 | 1,548 | 1,548 | -20 | -1.3% | 285,700 |
| 2025/07/15 | 1,576 | 1,585 | 1,558 | 1,568 | -8 | -0.5% | 420,800 |
| 2025/07/14 | 1,581 | 1,588 | 1,566 | 1,576 | -3 | -0.2% | 370,200 |
| 2025/07/11 | 1,560 | 1,600 | 1,559 | 1,579 | +25 | +1.6% | 1,075,300 |
| 2025/07/10 | 1,540 | 1,554 | 1,522 | 1,554 | +10 | +0.6% | 792,600 |
| 2025/07/09 | 1,490 | 1,554 | 1,490 | 1,544 | +54 | +3.6% | 1,088,400 |
| 2025/07/08 | 1,466 | 1,492 | 1,466 | 1,490 | +13 | +0.9% | 390,900 |
| 2025/07/07 | 1,485 | 1,495 | 1,466 | 1,477 | -8 | -0.5% | 384,500 |
1～
50
件表示中 / 3785件
類似銘柄と比較する
現在ご覧いただいている「東洋建」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 |
|---|---|---|---|---|---|---|---|---|
| 東洋建 | 174,800円 | +15.9% | +0.3% | 0.00% | 19.32倍 | 2.13倍 |
|
海上土木の大手。フィリピンでの工事に強み。洋上風力発電の投資強化。大成建設がＴＯＢ |
| ユアテック | 261,800円 | +3.8% | +1.1% | 2.75% | 14.73倍 | 1.22倍 |
|
東北電力系列の総合電気工事会社、売上高依存度４割超。風力・太陽光に実績。首都圏でも展開 |
| 日本電設 | 282,400円 | +6.3% | -2.6% | 3.26% | 12.32倍 | 0.84倍 |
|
ＪＲ東日本中心に鉄道電気工事トップ。電気工事総合化を志向。情報通信も全国規模で営業展開 |
| 東鉄工 | 442,500円 | +3.1% | +2.9% | 3.16% | 12.70倍 | 1.28倍 |
|
線路の維持補修など鉄道工事に強いゼネコン。ＪＲ東関連が大半。ＤＯＥ３％以上で累進配当 |
| ライト工 | 328,000円 | +5.0% | +5.2% | 3.26% | 15.00倍 | 1.62倍 |
|
東北発祥。法面・地盤改良など特殊土木に強い。技術力に定評。好財務。ＤＯＥ６％以上の方針 |
市場注目の銘柄
チャート関連のコラム
