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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,475 | 1,492 | 1,472 | 1,485 | +10 | +0.7% | 541,700 |
| 2025/07/03 | 1,468 | 1,475 | 1,454 | 1,475 | +6 | +0.4% | 455,400 |
| 2025/07/02 | 1,452 | 1,471 | 1,440 | 1,469 | +17 | +1.2% | 519,600 |
| 2025/07/01 | 1,435 | 1,461 | 1,432 | 1,452 | +19 | +1.3% | 556,200 |
| 2025/06/30 | 1,439 | 1,449 | 1,430 | 1,433 | -1 | -0.1% | 361,200 |
| 2025/06/27 | 1,446 | 1,451 | 1,431 | 1,434 | -12 | -0.8% | 389,100 |
| 2025/06/26 | 1,450 | 1,453 | 1,439 | 1,446 | -1 | -0.1% | 247,900 |
| 2025/06/25 | 1,455 | 1,455 | 1,444 | 1,447 | -11 | -0.8% | 305,200 |
| 2025/06/24 | 1,475 | 1,476 | 1,453 | 1,458 | -8 | -0.5% | 293,800 |
| 2025/06/23 | 1,467 | 1,475 | 1,462 | 1,466 | -1 | -0.1% | 233,000 |
| 2025/06/20 | 1,460 | 1,482 | 1,460 | 1,467 | +4 | +0.3% | 1,223,200 |
| 2025/06/19 | 1,465 | 1,470 | 1,459 | 1,463 | -2 | -0.1% | 239,800 |
| 2025/06/18 | 1,460 | 1,471 | 1,458 | 1,465 | -2 | -0.1% | 198,700 |
| 2025/06/17 | 1,471 | 1,475 | 1,461 | 1,467 | -4 | -0.3% | 239,300 |
| 2025/06/16 | 1,480 | 1,492 | 1,471 | 1,471 | +1 | +0.1% | 281,100 |
| 2025/06/13 | 1,485 | 1,499 | 1,470 | 1,470 | -4 | -0.3% | 515,500 |
| 2025/06/12 | 1,463 | 1,479 | 1,455 | 1,474 | +11 | +0.8% | 620,000 |
| 2025/06/11 | 1,458 | 1,465 | 1,448 | 1,463 | +3 | +0.2% | 364,600 |
| 2025/06/10 | 1,454 | 1,474 | 1,454 | 1,460 | +1 | +0.1% | 413,800 |
| 2025/06/09 | 1,473 | 1,479 | 1,458 | 1,459 | -7 | -0.5% | 358,500 |
| 2025/06/06 | 1,439 | 1,470 | 1,439 | 1,466 | +32 | +2.2% | 526,100 |
| 2025/06/05 | 1,450 | 1,457 | 1,433 | 1,434 | -18 | -1.2% | 493,400 |
| 2025/06/04 | 1,449 | 1,463 | 1,444 | 1,452 | +4 | +0.3% | 387,100 |
| 2025/06/03 | 1,460 | 1,466 | 1,448 | 1,448 | -8 | -0.5% | 480,300 |
| 2025/06/02 | 1,441 | 1,478 | 1,441 | 1,456 | +17 | +1.2% | 753,700 |
| 2025/05/30 | 1,457 | 1,460 | 1,433 | 1,439 | -21 | -1.4% | 1,879,200 |
| 2025/05/29 | 1,449 | 1,472 | 1,449 | 1,460 | +23 | +1.6% | 1,598,800 |
| 2025/05/28 | 1,405 | 1,449 | 1,404 | 1,437 | +33 | +2.4% | 1,698,900 |
| 2025/05/27 | 1,386 | 1,404 | 1,380 | 1,404 | +21 | +1.5% | 805,600 |
| 2025/05/26 | 1,384 | 1,392 | 1,371 | 1,383 | +11 | +0.8% | 521,100 |
| 2025/05/23 | 1,358 | 1,372 | 1,347 | 1,372 | +14 | +1% | 698,200 |
| 2025/05/22 | 1,349 | 1,359 | 1,343 | 1,358 | +7 | +0.5% | 517,800 |
| 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 |
1～
50
件表示中 / 3735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 | 148,500円 | +15.9% | +0.3% | 6.06% | 16.41倍 | 1.81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 |
| 東亜建 | 162,700円 | +1.4% | -12.8% | 4.67% | 10.25倍 | 1.20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 | 395,500円 | +3.1% | +2.9% | 3.54% | 11.35倍 | 1.14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 | 292,900円 | +5.0% | +5.2% | 3.65% | 13.54倍 | 1.46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 |
| 太平電 | 555,000円 | +13.8% | +14.4% | 3.60% | 11.01倍 | 1.03倍 |
|
発電所主体のプラント工事会社。関西、中部の原発に強い。エンジニアリング会社へ脱皮模索中 |
市場注目の銘柄
チャート関連のコラム
