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 |
|---|---|---|---|---|---|---|---|
| 2025/10/24 | 1,743 | 1,743 | 1,741 | 1,741 | -1 | -0.1% | 138,800 |
| 2025/10/23 | 1,742 | 1,743 | 1,741 | 1,742 | +1 | +0.1% | 217,100 |
| 2025/10/22 | 1,743 | 1,747 | 1,741 | 1,741 | -1 | -0.1% | 365,300 |
| 2025/10/21 | 1,741 | 1,743 | 1,741 | 1,742 | +1 | +0.1% | 102,200 |
| 2025/10/20 | 1,745 | 1,750 | 1,741 | 1,741 | -3 | -0.2% | 220,200 |
| 2025/10/17 | 1,743 | 1,744 | 1,741 | 1,744 | +2 | +0.1% | 146,000 |
| 2025/10/16 | 1,742 | 1,742 | 1,740 | 1,742 | +2 | +0.1% | 142,700 |
| 2025/10/15 | 1,742 | 1,743 | 1,740 | 1,740 | -2 | -0.1% | 161,400 |
| 2025/10/14 | 1,742 | 1,743 | 1,740 | 1,742 | -3 | -0.2% | 203,200 |
| 2025/10/10 | 1,743 | 1,746 | 1,741 | 1,745 | +2 | +0.1% | 289,100 |
| 2025/10/09 | 1,743 | 1,745 | 1,741 | 1,743 | ±0 | ±0% | 287,900 |
| 2025/10/08 | 1,742 | 1,746 | 1,740 | 1,743 | ±0 | ±0% | 489,500 |
| 2025/10/07 | 1,740 | 1,744 | 1,740 | 1,743 | +4 | +0.2% | 216,600 |
| 2025/10/06 | 1,740 | 1,742 | 1,739 | 1,739 | ±0 | ±0% | 414,400 |
| 2025/10/03 | 1,739 | 1,743 | 1,739 | 1,739 | ±0 | ±0% | 308,700 |
| 2025/10/02 | 1,739 | 1,741 | 1,737 | 1,739 | +1 | +0.1% | 485,700 |
| 2025/10/01 | 1,738 | 1,740 | 1,736 | 1,738 | +2 | +0.1% | 649,200 |
| 2025/09/30 | 1,739 | 1,742 | 1,736 | 1,736 | -3 | -0.2% | 1,019,100 |
| 2025/09/29 | 1,740 | 1,743 | 1,739 | 1,739 | -4 | -0.2% | 190,900 |
| 2025/09/26 | 1,733 | 1,744 | 1,733 | 1,743 | +8 | +0.5% | 262,300 |
| 2025/09/25 | 1,732 | 1,737 | 1,731 | 1,735 | +4 | +0.2% | 114,800 |
| 2025/09/24 | 1,735 | 1,737 | 1,731 | 1,731 | +3 | +0.2% | 184,900 |
| 2025/09/22 | 1,744 | 1,745 | 1,726 | 1,728 | -21 | -1.2% | 994,300 |
| 2025/09/19 | 1,747 | 1,749 | 1,747 | 1,749 | +2 | +0.1% | 574,600 |
| 2025/09/18 | 1,748 | 1,749 | 1,747 | 1,747 | ±0 | ±0% | 667,800 |
| 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 |
1～
50
件表示中 / 3810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 | 174,100円 | +15.9% | +0.3% | 0.00% | 19.25倍 | 2.12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 | 281,000円 | +3.8% | +1.1% | 2.56% | 15.82倍 | 1.30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 | 287,700円 | +6.3% | -2.6% | 3.20% | 12.55倍 | 0.86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 | 441,500円 | +3.1% | +2.9% | 3.17% | 12.66倍 | 1.27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 | 333,000円 | +5.0% | +5.2% | 3.21% | 15.13倍 | 1.63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
