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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 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 |
101～
150
件表示中 / 3673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 | 123,300円 | -2.6% | +10.4% | 6.49% | 15.24倍 | 1.61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 |
| 大気社 | 213,000円 | -8.4% | -9.3% | 3.38% | 11.23倍 | 0.95倍 |
|
空調工事大手。自動車塗装設備は国内首位、世界で２位。東南アジアや北米など海外展開で先行 |
| 日本電設 | 196,700円 | +5.7% | +6.2% | 3.25% | 11.02倍 | 0.64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 |
| ライト工 | 240,300円 | +3.1% | +19.7% | 3.12% | 11.36倍 | 1.24倍 |
|
東北発祥。法面・地盤改良など特殊土木に強い。技術力に定評。好財務。ＤＯＥ６％以上の方針 |
| ユアテック | 156,100円 | +5.3% | +34.6% | 4.04% | 9.74倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
