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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,375 | 1,375 | 1,357 | 1,363 | +7 | +0.5% | 256,000 |
| 2024/09/19 | 1,363 | 1,374 | 1,356 | 1,356 | ±0 | ±0% | 269,800 |
| 2024/09/18 | 1,351 | 1,366 | 1,345 | 1,356 | +14 | +1% | 181,200 |
| 2024/09/17 | 1,350 | 1,356 | 1,329 | 1,342 | +6 | +0.4% | 308,600 |
| 2024/09/13 | 1,329 | 1,336 | 1,329 | 1,336 | +7 | +0.5% | 236,300 |
| 2024/09/12 | 1,354 | 1,354 | 1,325 | 1,329 | +3 | +0.2% | 303,500 |
| 2024/09/11 | 1,348 | 1,350 | 1,320 | 1,326 | -29 | -2.1% | 577,100 |
| 2024/09/10 | 1,370 | 1,381 | 1,355 | 1,355 | -15 | -1.1% | 239,300 |
| 2024/09/09 | 1,350 | 1,371 | 1,349 | 1,370 | -7 | -0.5% | 334,500 |
| 2024/09/06 | 1,382 | 1,391 | 1,375 | 1,377 | -5 | -0.4% | 197,100 |
| 2024/09/05 | 1,375 | 1,392 | 1,367 | 1,382 | +6 | +0.4% | 285,000 |
| 2024/09/04 | 1,400 | 1,404 | 1,375 | 1,376 | -39 | -2.8% | 525,800 |
| 2024/09/03 | 1,418 | 1,418 | 1,409 | 1,415 | +8 | +0.6% | 161,300 |
| 2024/09/02 | 1,433 | 1,434 | 1,404 | 1,407 | -21 | -1.5% | 331,000 |
| 2024/08/30 | 1,417 | 1,431 | 1,413 | 1,428 | +20 | +1.4% | 221,900 |
| 2024/08/29 | 1,420 | 1,420 | 1,407 | 1,408 | -7 | -0.5% | 194,300 |
| 2024/08/28 | 1,427 | 1,427 | 1,407 | 1,415 | -13 | -0.9% | 275,300 |
| 2024/08/27 | 1,415 | 1,430 | 1,405 | 1,428 | +15 | +1.1% | 150,000 |
| 2024/08/26 | 1,424 | 1,434 | 1,408 | 1,413 | -16 | -1.1% | 320,800 |
| 2024/08/23 | 1,418 | 1,438 | 1,418 | 1,429 | +11 | +0.8% | 202,500 |
| 2024/08/22 | 1,419 | 1,423 | 1,413 | 1,418 | +5 | +0.4% | 142,200 |
| 2024/08/21 | 1,402 | 1,417 | 1,401 | 1,413 | -6 | -0.4% | 195,100 |
| 2024/08/20 | 1,417 | 1,424 | 1,403 | 1,419 | +3 | +0.2% | 221,100 |
| 2024/08/19 | 1,428 | 1,440 | 1,411 | 1,416 | -13 | -0.9% | 282,200 |
| 2024/08/16 | 1,442 | 1,445 | 1,418 | 1,429 | +17 | +1.2% | 251,200 |
| 2024/08/15 | 1,402 | 1,419 | 1,397 | 1,412 | +3 | +0.2% | 209,000 |
| 2024/08/14 | 1,396 | 1,413 | 1,393 | 1,409 | +7 | +0.5% | 273,200 |
| 2024/08/13 | 1,422 | 1,425 | 1,391 | 1,402 | -1 | -0.1% | 314,400 |
| 2024/08/09 | 1,398 | 1,410 | 1,378 | 1,403 | +47 | +3.5% | 520,600 |
| 2024/08/08 | 1,335 | 1,383 | 1,323 | 1,356 | +7 | +0.5% | 466,600 |
| 2024/08/07 | 1,387 | 1,444 | 1,336 | 1,349 | -52 | -3.7% | 1,079,100 |
| 2024/08/06 | 1,370 | 1,421 | 1,355 | 1,401 | +143 | +11.4% | 906,900 |
| 2024/08/05 | 1,352 | 1,368 | 1,251 | 1,258 | -156 | -11% | 1,046,300 |
| 2024/08/02 | 1,430 | 1,445 | 1,407 | 1,414 | -71 | -4.8% | 644,600 |
| 2024/08/01 | 1,516 | 1,517 | 1,480 | 1,485 | -53 | -3.4% | 427,400 |
| 2024/07/31 | 1,508 | 1,538 | 1,504 | 1,538 | +21 | +1.4% | 244,000 |
| 2024/07/30 | 1,539 | 1,541 | 1,513 | 1,517 | -15 | -1% | 203,600 |
| 2024/07/29 | 1,520 | 1,539 | 1,514 | 1,532 | +26 | +1.7% | 195,700 |
| 2024/07/26 | 1,494 | 1,520 | 1,482 | 1,506 | -2 | -0.1% | 312,700 |
| 2024/07/25 | 1,510 | 1,513 | 1,483 | 1,508 | -17 | -1.1% | 594,700 |
| 2024/07/24 | 1,550 | 1,553 | 1,525 | 1,525 | -26 | -1.7% | 372,900 |
| 2024/07/23 | 1,525 | 1,555 | 1,519 | 1,551 | +27 | +1.8% | 595,800 |
| 2024/07/22 | 1,538 | 1,549 | 1,522 | 1,524 | -11 | -0.7% | 459,900 |
| 2024/07/19 | 1,549 | 1,551 | 1,526 | 1,535 | -7 | -0.5% | 394,400 |
| 2024/07/18 | 1,531 | 1,554 | 1,530 | 1,542 | +8 | +0.5% | 474,100 |
| 2024/07/17 | 1,553 | 1,555 | 1,529 | 1,534 | -4 | -0.3% | 476,300 |
| 2024/07/16 | 1,505 | 1,538 | 1,504 | 1,538 | +42 | +2.8% | 516,400 |
| 2024/07/12 | 1,482 | 1,503 | 1,482 | 1,496 | +16 | +1.1% | 450,700 |
| 2024/07/11 | 1,490 | 1,491 | 1,465 | 1,480 | +1 | +0.1% | 377,600 |
| 2024/07/10 | 1,475 | 1,482 | 1,468 | 1,479 | +6 | +0.4% | 334,100 |
51～
100
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
