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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 1,290 | 1,296 | 1,282 | 1,290 | ±0 | ±0% | 227,500 |
| 2024/12/03 | 1,280 | 1,299 | 1,280 | 1,290 | +11 | +0.9% | 261,000 |
| 2024/12/02 | 1,282 | 1,287 | 1,274 | 1,279 | -4 | -0.3% | 199,300 |
| 2024/11/29 | 1,287 | 1,290 | 1,282 | 1,283 | -6 | -0.5% | 127,100 |
| 2024/11/28 | 1,268 | 1,289 | 1,268 | 1,289 | +21 | +1.7% | 193,300 |
| 2024/11/27 | 1,270 | 1,275 | 1,262 | 1,268 | -8 | -0.6% | 310,000 |
| 2024/11/26 | 1,280 | 1,284 | 1,270 | 1,276 | -4 | -0.3% | 372,200 |
| 2024/11/25 | 1,305 | 1,307 | 1,280 | 1,280 | -17 | -1.3% | 344,200 |
| 2024/11/22 | 1,291 | 1,300 | 1,285 | 1,297 | +9 | +0.7% | 198,100 |
| 2024/11/21 | 1,301 | 1,302 | 1,288 | 1,288 | -13 | -1% | 230,900 |
| 2024/11/20 | 1,304 | 1,309 | 1,293 | 1,301 | -12 | -0.9% | 194,100 |
| 2024/11/19 | 1,299 | 1,315 | 1,299 | 1,313 | +14 | +1.1% | 166,500 |
| 2024/11/18 | 1,286 | 1,303 | 1,286 | 1,299 | +13 | +1% | 214,200 |
| 2024/11/15 | 1,290 | 1,295 | 1,284 | 1,286 | +2 | +0.2% | 315,600 |
| 2024/11/14 | 1,296 | 1,300 | 1,283 | 1,284 | -5 | -0.4% | 211,900 |
| 2024/11/13 | 1,308 | 1,311 | 1,285 | 1,289 | -19 | -1.5% | 276,100 |
| 2024/11/12 | 1,294 | 1,321 | 1,290 | 1,308 | +12 | +0.9% | 295,500 |
| 2024/11/11 | 1,317 | 1,335 | 1,273 | 1,296 | -23 | -1.7% | 612,100 |
| 2024/11/08 | 1,340 | 1,342 | 1,316 | 1,319 | -16 | -1.2% | 319,800 |
| 2024/11/07 | 1,320 | 1,341 | 1,317 | 1,335 | +22 | +1.7% | 349,300 |
| 2024/11/06 | 1,315 | 1,327 | 1,305 | 1,313 | -2 | -0.2% | 241,400 |
| 2024/11/05 | 1,300 | 1,315 | 1,290 | 1,315 | +27 | +2.1% | 238,800 |
| 2024/11/01 | 1,305 | 1,309 | 1,287 | 1,288 | -25 | -1.9% | 258,700 |
| 2024/10/31 | 1,315 | 1,317 | 1,301 | 1,313 | +8 | +0.6% | 178,400 |
| 2024/10/30 | 1,309 | 1,314 | 1,300 | 1,305 | +3 | +0.2% | 816,900 |
| 2024/10/29 | 1,300 | 1,310 | 1,300 | 1,302 | +4 | +0.3% | 149,900 |
| 2024/10/28 | 1,277 | 1,302 | 1,275 | 1,298 | +17 | +1.3% | 200,300 |
| 2024/10/25 | 1,292 | 1,295 | 1,275 | 1,281 | -15 | -1.2% | 252,900 |
| 2024/10/24 | 1,300 | 1,302 | 1,285 | 1,296 | -9 | -0.7% | 340,300 |
| 2024/10/23 | 1,318 | 1,319 | 1,305 | 1,305 | -14 | -1.1% | 271,100 |
| 2024/10/22 | 1,327 | 1,327 | 1,315 | 1,319 | -8 | -0.6% | 195,800 |
| 2024/10/21 | 1,339 | 1,339 | 1,327 | 1,327 | -11 | -0.8% | 123,900 |
| 2024/10/18 | 1,336 | 1,341 | 1,333 | 1,338 | +8 | +0.6% | 99,700 |
| 2024/10/17 | 1,342 | 1,343 | 1,330 | 1,330 | -7 | -0.5% | 161,200 |
| 2024/10/16 | 1,343 | 1,360 | 1,337 | 1,337 | -10 | -0.7% | 176,400 |
| 2024/10/15 | 1,353 | 1,353 | 1,343 | 1,347 | ±0 | ±0% | 157,500 |
| 2024/10/11 | 1,350 | 1,361 | 1,342 | 1,347 | -1 | -0.1% | 167,000 |
| 2024/10/10 | 1,345 | 1,348 | 1,336 | 1,348 | +2 | +0.1% | 151,300 |
| 2024/10/09 | 1,349 | 1,354 | 1,339 | 1,346 | +1 | +0.1% | 120,600 |
| 2024/10/08 | 1,355 | 1,362 | 1,339 | 1,345 | -18 | -1.3% | 231,400 |
| 2024/10/07 | 1,355 | 1,368 | 1,355 | 1,363 | +8 | +0.6% | 264,700 |
| 2024/10/04 | 1,350 | 1,357 | 1,342 | 1,355 | +3 | +0.2% | 261,600 |
| 2024/10/03 | 1,369 | 1,370 | 1,351 | 1,352 | -1 | -0.1% | 213,700 |
| 2024/10/02 | 1,344 | 1,366 | 1,340 | 1,353 | +4 | +0.3% | 258,900 |
| 2024/10/01 | 1,335 | 1,353 | 1,335 | 1,349 | +15 | +1.1% | 289,500 |
| 2024/09/30 | 1,312 | 1,338 | 1,310 | 1,334 | -17 | -1.3% | 486,900 |
| 2024/09/27 | 1,350 | 1,361 | 1,346 | 1,351 | -25 | -1.8% | 268,300 |
| 2024/09/26 | 1,361 | 1,376 | 1,357 | 1,376 | +24 | +1.8% | 409,500 |
| 2024/09/25 | 1,363 | 1,364 | 1,342 | 1,352 | -14 | -1% | 364,200 |
| 2024/09/24 | 1,373 | 1,380 | 1,366 | 1,366 | +3 | +0.2% | 250,800 |
1～
50
件表示中 / 3594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 | 129,000円 | -2.6% | +10.4% | 6.20% | 15.94倍 | 1.68倍 |
|
海上土木の大手。フィリピン、ケニアに強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
| 奥村組 | 382,000円 | +2.7% | -49.6% | 5.24% | 16.46倍 | 0.75倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
| 東建コーポ | 1,071,000円 | +5.8% | +8.1% | 2.52% | 14.83倍 | 1.18倍 |
|
地主に賃貸住宅経営提案し施工から管理、仲介まで一貫化。住宅設備子会社を傘下に持つ |
| 日本電設 | 192,000円 | +5.7% | +6.2% | 2.60% | 10.78倍 | 0.62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 | 321,500円 | +12.8% | +18.1% | 3.11% | 11.07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
