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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,320 | 1,327 | 1,316 | 1,327 | +10 | +0.8% | 519,700 |
| 2024/02/21 | 1,316 | 1,322 | 1,312 | 1,317 | +1 | +0.1% | 396,800 |
| 2024/02/20 | 1,320 | 1,327 | 1,315 | 1,316 | -6 | -0.5% | 454,400 |
| 2024/02/19 | 1,283 | 1,338 | 1,283 | 1,322 | +41 | +3.2% | 1,742,500 |
| 2024/02/16 | 1,277 | 1,293 | 1,270 | 1,281 | +7 | +0.5% | 761,600 |
| 2024/02/15 | 1,278 | 1,289 | 1,270 | 1,274 | -3 | -0.2% | 420,500 |
| 2024/02/14 | 1,266 | 1,279 | 1,262 | 1,277 | +11 | +0.9% | 592,000 |
| 2024/02/13 | 1,263 | 1,274 | 1,257 | 1,266 | +8 | +0.6% | 1,068,100 |
| 2024/02/09 | 1,261 | 1,293 | 1,248 | 1,258 | -1 | -0.1% | 1,198,400 |
| 2024/02/08 | 1,260 | 1,305 | 1,238 | 1,259 | +2 | +0.2% | 1,612,100 |
| 2024/02/07 | 1,270 | 1,275 | 1,256 | 1,257 | -11 | -0.9% | 1,026,100 |
| 2024/02/06 | 1,279 | 1,282 | 1,268 | 1,268 | -11 | -0.9% | 853,600 |
| 2024/02/05 | 1,293 | 1,295 | 1,272 | 1,279 | -4 | -0.3% | 1,128,600 |
| 2024/02/02 | 1,293 | 1,295 | 1,275 | 1,283 | -12 | -0.9% | 710,900 |
| 2024/02/01 | 1,301 | 1,306 | 1,288 | 1,295 | -6 | -0.5% | 566,300 |
| 2024/01/31 | 1,313 | 1,313 | 1,295 | 1,301 | -8 | -0.6% | 795,900 |
| 2024/01/30 | 1,294 | 1,314 | 1,291 | 1,309 | +20 | +1.6% | 625,700 |
| 2024/01/29 | 1,299 | 1,304 | 1,287 | 1,289 | -6 | -0.5% | 734,300 |
| 2024/01/26 | 1,311 | 1,314 | 1,294 | 1,295 | -6 | -0.5% | 495,600 |
| 2024/01/25 | 1,293 | 1,307 | 1,289 | 1,301 | +2 | +0.2% | 424,200 |
| 2024/01/24 | 1,297 | 1,299 | 1,285 | 1,299 | +1 | +0.1% | 505,400 |
| 2024/01/23 | 1,294 | 1,315 | 1,290 | 1,298 | +19 | +1.5% | 691,300 |
| 2024/01/22 | 1,274 | 1,288 | 1,273 | 1,279 | +6 | +0.5% | 490,700 |
| 2024/01/19 | 1,269 | 1,275 | 1,259 | 1,273 | +11 | +0.9% | 528,900 |
| 2024/01/18 | 1,264 | 1,268 | 1,260 | 1,262 | +4 | +0.3% | 334,500 |
| 2024/01/17 | 1,260 | 1,269 | 1,255 | 1,258 | +2 | +0.2% | 575,600 |
| 2024/01/16 | 1,276 | 1,281 | 1,256 | 1,256 | -14 | -1.1% | 634,100 |
| 2024/01/15 | 1,255 | 1,271 | 1,251 | 1,270 | +18 | +1.4% | 702,200 |
| 2024/01/12 | 1,257 | 1,260 | 1,246 | 1,252 | -3 | -0.2% | 526,200 |
| 2024/01/11 | 1,259 | 1,262 | 1,252 | 1,255 | +1 | +0.1% | 700,900 |
| 2024/01/10 | 1,270 | 1,270 | 1,252 | 1,254 | -10 | -0.8% | 578,200 |
| 2024/01/09 | 1,273 | 1,277 | 1,251 | 1,264 | +21 | +1.7% | 818,800 |
| 2024/01/05 | 1,235 | 1,254 | 1,227 | 1,243 | +26 | +2.1% | 856,100 |
| 2024/01/04 | 1,223 | 1,224 | 1,198 | 1,217 | +24 | +2% | 737,700 |
| 2023/12/29 | 1,176 | 1,197 | 1,166 | 1,193 | +25 | +2.1% | 526,000 |
| 2023/12/28 | 1,153 | 1,171 | 1,143 | 1,168 | +15 | +1.3% | 474,700 |
| 2023/12/27 | 1,146 | 1,162 | 1,145 | 1,153 | +3 | +0.3% | 494,100 |
| 2023/12/26 | 1,160 | 1,175 | 1,141 | 1,150 | -1 | -0.1% | 644,600 |
| 2023/12/25 | 1,140 | 1,151 | 1,130 | 1,151 | +27 | +2.4% | 686,900 |
| 2023/12/22 | 1,135 | 1,138 | 1,111 | 1,124 | +24 | +2.2% | 1,193,300 |
| 2023/12/21 | 1,090 | 1,122 | 1,070 | 1,100 | -107 | -8.9% | 2,282,200 |
| 2023/12/20 | 1,214 | 1,218 | 1,204 | 1,207 | -8 | -0.7% | 249,400 |
| 2023/12/19 | 1,216 | 1,224 | 1,203 | 1,215 | -13 | -1.1% | 188,500 |
| 2023/12/18 | 1,221 | 1,228 | 1,206 | 1,228 | -5 | -0.4% | 289,300 |
| 2023/12/15 | 1,264 | 1,276 | 1,231 | 1,233 | -68 | -5.2% | 494,000 |
| 2023/12/14 | 1,323 | 1,323 | 1,294 | 1,301 | -13 | -1% | 170,100 |
| 2023/12/13 | 1,296 | 1,320 | 1,296 | 1,314 | +12 | +0.9% | 169,500 |
| 2023/12/12 | 1,321 | 1,330 | 1,293 | 1,302 | -17 | -1.3% | 242,500 |
| 2023/12/11 | 1,323 | 1,325 | 1,304 | 1,319 | +19 | +1.5% | 128,100 |
| 2023/12/08 | 1,312 | 1,324 | 1,300 | 1,300 | -27 | -2% | 275,900 |
51～
100
件表示中 / 3451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 | 128,600円 | +14.3% | +12.3% | 4.90% | 20.20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 |
| 日本電設 | 208,700円 | +5.7% | +6.2% | 2.40% | 11.72倍 | 0.66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 |
| 三機工 | 221,300円 | +16.3% | +104.1% | 3.84% | 13.13倍 | 1.25倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
| レイズネクスト | 206,300円 | +0.7% | -5.7% | 6.30% | 15.48倍 | 1.34倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
| 東鉄工 | 308,000円 | +5.9% | +4.9% | 3.05% | 15.15倍 | 1.02倍 |
|
線路の維持補修や駅舎など鉄道工事に強いゼネコン。ＪＲ東関連が大半。総還元性向４割メド |
市場注目の銘柄
チャート関連のコラム
