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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 1,374 | 1,377 | 1,359 | 1,363 | -2 | -0.1% | 314,500 |
| 2025/03/05 | 1,360 | 1,375 | 1,355 | 1,365 | +7 | +0.5% | 319,600 |
| 2025/03/04 | 1,358 | 1,363 | 1,347 | 1,358 | -1 | -0.1% | 362,600 |
| 2025/03/03 | 1,347 | 1,360 | 1,345 | 1,359 | +19 | +1.4% | 270,300 |
| 2025/02/28 | 1,345 | 1,349 | 1,332 | 1,340 | -6 | -0.4% | 422,300 |
| 2025/02/27 | 1,325 | 1,346 | 1,325 | 1,346 | +18 | +1.4% | 265,500 |
| 2025/02/26 | 1,330 | 1,332 | 1,314 | 1,328 | +3 | +0.2% | 231,500 |
| 2025/02/25 | 1,310 | 1,335 | 1,310 | 1,325 | +15 | +1.1% | 335,000 |
| 2025/02/21 | 1,326 | 1,326 | 1,308 | 1,310 | -23 | -1.7% | 497,700 |
| 2025/02/20 | 1,340 | 1,340 | 1,325 | 1,333 | -7 | -0.5% | 361,200 |
| 2025/02/19 | 1,347 | 1,355 | 1,340 | 1,340 | -5 | -0.4% | 264,900 |
| 2025/02/18 | 1,346 | 1,351 | 1,344 | 1,345 | +5 | +0.4% | 133,400 |
| 2025/02/17 | 1,347 | 1,351 | 1,340 | 1,340 | -6 | -0.4% | 266,600 |
| 2025/02/14 | 1,352 | 1,358 | 1,340 | 1,346 | -2 | -0.1% | 444,400 |
| 2025/02/13 | 1,342 | 1,355 | 1,337 | 1,348 | +12 | +0.9% | 442,900 |
| 2025/02/12 | 1,403 | 1,414 | 1,322 | 1,336 | -60 | -4.3% | 960,600 |
| 2025/02/10 | 1,388 | 1,397 | 1,386 | 1,396 | +14 | +1% | 271,400 |
| 2025/02/07 | 1,375 | 1,388 | 1,373 | 1,382 | -1 | -0.1% | 220,200 |
| 2025/02/06 | 1,372 | 1,383 | 1,370 | 1,383 | +18 | +1.3% | 205,600 |
| 2025/02/05 | 1,375 | 1,379 | 1,364 | 1,365 | -7 | -0.5% | 245,100 |
| 2025/02/04 | 1,385 | 1,388 | 1,372 | 1,372 | -8 | -0.6% | 174,800 |
| 2025/02/03 | 1,395 | 1,395 | 1,379 | 1,380 | -16 | -1.1% | 331,900 |
| 2025/01/31 | 1,389 | 1,396 | 1,382 | 1,396 | +8 | +0.6% | 165,200 |
| 2025/01/30 | 1,370 | 1,390 | 1,368 | 1,388 | +16 | +1.2% | 298,000 |
| 2025/01/29 | 1,370 | 1,376 | 1,364 | 1,372 | +5 | +0.4% | 160,300 |
| 2025/01/28 | 1,366 | 1,374 | 1,363 | 1,367 | -1 | -0.1% | 219,800 |
| 2025/01/27 | 1,363 | 1,374 | 1,360 | 1,368 | +16 | +1.2% | 191,300 |
| 2025/01/24 | 1,350 | 1,359 | 1,350 | 1,352 | +2 | +0.1% | 198,500 |
| 2025/01/23 | 1,350 | 1,354 | 1,344 | 1,350 | ±0 | ±0% | 238,300 |
| 2025/01/22 | 1,340 | 1,350 | 1,331 | 1,350 | +25 | +1.9% | 233,000 |
| 2025/01/21 | 1,323 | 1,329 | 1,319 | 1,325 | +5 | +0.4% | 181,400 |
| 2025/01/20 | 1,320 | 1,326 | 1,318 | 1,320 | ±0 | ±0% | 218,800 |
| 2025/01/17 | 1,315 | 1,324 | 1,307 | 1,320 | -1 | -0.1% | 256,200 |
| 2025/01/16 | 1,335 | 1,336 | 1,313 | 1,321 | -14 | -1% | 371,500 |
| 2025/01/15 | 1,317 | 1,339 | 1,317 | 1,335 | +17 | +1.3% | 247,600 |
| 2025/01/14 | 1,326 | 1,330 | 1,313 | 1,318 | -11 | -0.8% | 410,400 |
| 2025/01/10 | 1,340 | 1,345 | 1,329 | 1,329 | -14 | -1% | 312,800 |
| 2025/01/09 | 1,361 | 1,365 | 1,337 | 1,343 | -12 | -0.9% | 318,200 |
| 2025/01/08 | 1,370 | 1,371 | 1,353 | 1,355 | -20 | -1.5% | 419,700 |
| 2025/01/07 | 1,385 | 1,385 | 1,370 | 1,375 | -6 | -0.4% | 260,900 |
| 2025/01/06 | 1,370 | 1,385 | 1,367 | 1,381 | +23 | +1.7% | 443,200 |
| 2024/12/30 | 1,353 | 1,361 | 1,350 | 1,358 | +5 | +0.4% | 292,400 |
| 2024/12/27 | 1,341 | 1,353 | 1,335 | 1,353 | +14 | +1% | 258,000 |
| 2024/12/26 | 1,324 | 1,339 | 1,324 | 1,339 | +16 | +1.2% | 367,300 |
| 2024/12/25 | 1,331 | 1,331 | 1,313 | 1,323 | +6 | +0.5% | 229,200 |
| 2024/12/24 | 1,311 | 1,320 | 1,310 | 1,317 | +5 | +0.4% | 140,500 |
| 2024/12/23 | 1,303 | 1,315 | 1,300 | 1,312 | +16 | +1.2% | 182,000 |
| 2024/12/20 | 1,298 | 1,315 | 1,296 | 1,296 | +7 | +0.5% | 285,300 |
| 2024/12/19 | 1,279 | 1,294 | 1,276 | 1,289 | +9 | +0.7% | 198,400 |
| 2024/12/18 | 1,282 | 1,289 | 1,280 | 1,280 | -2 | -0.2% | 155,900 |
51～
100
件表示中 / 3703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 | 135,100円 | +15.9% | +0.3% | 6.66% | 14.93倍 | 1.65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 |
| 日本電設 | 233,000円 | +6.3% | -2.6% | 3.95% | 10.16倍 | 0.69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 |
| ユアテック | 191,300円 | +3.8% | +1.1% | 3.76% | 10.77倍 | 0.89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 |
| 東亜建 | 143,000円 | +1.4% | -12.8% | 5.31% | 9.08倍 | 1.07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 | 345,000円 | +3.1% | +2.9% | 4.06% | 9.90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
