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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,346 | 1,360 | 1,341 | 1,351 | +5 | +0.4% | 746,000 |
| 2025/05/20 | 1,362 | 1,371 | 1,346 | 1,346 | -6 | -0.4% | 587,900 |
| 2025/05/19 | 1,347 | 1,352 | 1,339 | 1,352 | -4 | -0.3% | 590,200 |
| 2025/05/16 | 1,377 | 1,380 | 1,341 | 1,356 | -17 | -1.2% | 604,900 |
| 2025/05/15 | 1,363 | 1,385 | 1,344 | 1,373 | +4 | +0.3% | 1,010,500 |
| 2025/05/14 | 1,370 | 1,371 | 1,326 | 1,369 | -7 | -0.5% | 1,217,100 |
| 2025/05/13 | 1,378 | 1,390 | 1,338 | 1,376 | -20 | -1.4% | 1,689,000 |
| 2025/05/12 | 1,390 | 1,398 | 1,381 | 1,396 | +19 | +1.4% | 833,400 |
| 2025/05/09 | 1,374 | 1,383 | 1,370 | 1,377 | +4 | +0.3% | 719,500 |
| 2025/05/08 | 1,360 | 1,374 | 1,348 | 1,373 | +6 | +0.4% | 533,300 |
| 2025/05/07 | 1,346 | 1,367 | 1,341 | 1,367 | +21 | +1.6% | 670,100 |
| 2025/05/02 | 1,340 | 1,352 | 1,334 | 1,346 | +6 | +0.4% | 330,200 |
| 2025/05/01 | 1,338 | 1,347 | 1,335 | 1,340 | +2 | +0.1% | 342,500 |
| 2025/04/30 | 1,335 | 1,340 | 1,321 | 1,338 | +1 | +0.1% | 327,400 |
| 2025/04/28 | 1,324 | 1,343 | 1,323 | 1,337 | +8 | +0.6% | 287,800 |
| 2025/04/25 | 1,326 | 1,335 | 1,323 | 1,329 | +3 | +0.2% | 299,100 |
| 2025/04/24 | 1,318 | 1,344 | 1,313 | 1,326 | +8 | +0.6% | 608,600 |
| 2025/04/23 | 1,316 | 1,323 | 1,310 | 1,318 | +7 | +0.5% | 316,700 |
| 2025/04/22 | 1,298 | 1,312 | 1,295 | 1,311 | +7 | +0.5% | 219,900 |
| 2025/04/21 | 1,310 | 1,310 | 1,294 | 1,304 | -1 | -0.1% | 168,800 |
| 2025/04/18 | 1,299 | 1,309 | 1,297 | 1,305 | +12 | +0.9% | 190,900 |
| 2025/04/17 | 1,295 | 1,306 | 1,293 | 1,293 | -1 | -0.1% | 346,300 |
| 2025/04/16 | 1,308 | 1,309 | 1,291 | 1,294 | -11 | -0.8% | 308,800 |
| 2025/04/15 | 1,324 | 1,326 | 1,305 | 1,305 | -15 | -1.1% | 215,800 |
| 2025/04/14 | 1,312 | 1,323 | 1,308 | 1,320 | +16 | +1.2% | 310,300 |
| 2025/04/11 | 1,267 | 1,305 | 1,244 | 1,304 | +16 | +1.2% | 638,700 |
| 2025/04/10 | 1,297 | 1,297 | 1,267 | 1,288 | +46 | +3.7% | 568,300 |
| 2025/04/09 | 1,240 | 1,248 | 1,221 | 1,242 | -13 | -1% | 515,400 |
| 2025/04/08 | 1,205 | 1,266 | 1,205 | 1,255 | +94 | +8.1% | 852,800 |
| 2025/04/07 | 1,137 | 1,193 | 1,137 | 1,161 | -72 | -5.8% | 927,200 |
| 2025/04/04 | 1,256 | 1,265 | 1,215 | 1,233 | -42 | -3.3% | 852,800 |
| 2025/04/03 | 1,272 | 1,281 | 1,262 | 1,275 | -20 | -1.5% | 620,900 |
| 2025/04/02 | 1,316 | 1,318 | 1,293 | 1,295 | -22 | -1.7% | 368,100 |
| 2025/04/01 | 1,330 | 1,338 | 1,314 | 1,317 | ±0 | ±0% | 357,300 |
| 2025/03/31 | 1,320 | 1,330 | 1,309 | 1,317 | -15 | -1.1% | 497,500 |
| 2025/03/28 | 1,300 | 1,339 | 1,290 | 1,332 | -31 | -2.3% | 1,065,900 |
| 2025/03/27 | 1,355 | 1,367 | 1,355 | 1,363 | -3 | -0.2% | 795,200 |
| 2025/03/26 | 1,370 | 1,370 | 1,355 | 1,366 | -1 | -0.1% | 576,200 |
| 2025/03/25 | 1,375 | 1,375 | 1,360 | 1,367 | -5 | -0.4% | 469,900 |
| 2025/03/24 | 1,379 | 1,379 | 1,364 | 1,372 | -7 | -0.5% | 539,000 |
| 2025/03/21 | 1,378 | 1,390 | 1,375 | 1,379 | +7 | +0.5% | 441,000 |
| 2025/03/19 | 1,352 | 1,376 | 1,352 | 1,372 | +22 | +1.6% | 595,500 |
| 2025/03/18 | 1,352 | 1,353 | 1,343 | 1,350 | +5 | +0.4% | 350,200 |
| 2025/03/17 | 1,340 | 1,347 | 1,338 | 1,345 | +10 | +0.7% | 378,300 |
| 2025/03/14 | 1,338 | 1,343 | 1,334 | 1,335 | -2 | -0.1% | 461,900 |
| 2025/03/13 | 1,343 | 1,347 | 1,335 | 1,337 | -2 | -0.1% | 376,300 |
| 2025/03/12 | 1,338 | 1,346 | 1,333 | 1,339 | +2 | +0.1% | 465,600 |
| 2025/03/11 | 1,340 | 1,341 | 1,326 | 1,337 | -13 | -1% | 444,100 |
| 2025/03/10 | 1,376 | 1,376 | 1,348 | 1,350 | -17 | -1.2% | 373,100 |
| 2025/03/07 | 1,360 | 1,369 | 1,347 | 1,367 | +4 | +0.3% | 354,600 |
1～
50
件表示中 / 3703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 | 135,100円 | +15.9% | +0.3% | 6.66% | 14.93倍 | 1.65倍 |
|
海上土木の大手。フィリピンでの工事に強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
| 日本電設 | 233,000円 | +6.3% | -2.6% | 3.95% | 10.16倍 | 0.69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 |
| ユアテック | 191,300円 | +3.8% | +1.1% | 3.76% | 10.77倍 | 0.89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 |
| 東亜建 | 143,000円 | +1.4% | -12.8% | 5.31% | 9.08倍 | 1.07倍 |
|
旧浅野系。海上土木が本業で、ＯＤＡはじめ海外展開にも意欲的。陸上土木や建築にも実績 |
| 東鉄工 | 345,000円 | +3.1% | +2.9% | 4.06% | 9.90倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
