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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 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 |
| 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 |
1～
50
件表示中 / 3765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 | 174,500円 | +15.9% | +0.3% | 0.00% | 19.29倍 | 2.13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 |
| ユアテック | 262,100円 | +3.8% | +1.1% | 2.75% | 14.76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 | 277,200円 | +6.3% | -2.6% | 3.32% | 12.10倍 | 0.83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 | 447,500円 | +3.1% | +2.9% | 3.13% | 12.84倍 | 1.29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 |
| 日空調 | 300,500円 | +4.6% | +4.4% | 2.66% | 15.48倍 | 1.97倍 |
|
三井系の空調設備工事会社。原子力空調も手がける。微粒子可視化システムなど独自技術も展開 |
市場注目の銘柄
チャート関連のコラム
