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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 1,480 | 1,492 | 1,469 | 1,473 | -9 | -0.6% | 355,700 |
| 2024/07/08 | 1,482 | 1,486 | 1,471 | 1,482 | ±0 | ±0% | 284,600 |
| 2024/07/05 | 1,502 | 1,502 | 1,481 | 1,482 | -23 | -1.5% | 530,700 |
| 2024/07/04 | 1,492 | 1,505 | 1,481 | 1,505 | +17 | +1.1% | 480,900 |
| 2024/07/03 | 1,468 | 1,488 | 1,462 | 1,488 | +20 | +1.4% | 336,500 |
| 2024/07/02 | 1,470 | 1,476 | 1,460 | 1,468 | -2 | -0.1% | 437,500 |
| 2024/07/01 | 1,437 | 1,470 | 1,431 | 1,470 | +33 | +2.3% | 747,700 |
| 2024/06/28 | 1,441 | 1,441 | 1,426 | 1,437 | ±0 | ±0% | 346,100 |
| 2024/06/27 | 1,420 | 1,437 | 1,417 | 1,437 | +16 | +1.1% | 348,600 |
| 2024/06/26 | 1,430 | 1,430 | 1,417 | 1,421 | ±0 | ±0% | 240,700 |
| 2024/06/25 | 1,412 | 1,423 | 1,408 | 1,421 | +9 | +0.6% | 304,000 |
| 2024/06/24 | 1,407 | 1,416 | 1,404 | 1,412 | +11 | +0.8% | 254,100 |
| 2024/06/21 | 1,427 | 1,434 | 1,401 | 1,401 | -26 | -1.8% | 357,000 |
| 2024/06/20 | 1,408 | 1,427 | 1,404 | 1,427 | +35 | +2.5% | 707,300 |
| 2024/06/19 | 1,389 | 1,409 | 1,386 | 1,392 | +9 | +0.7% | 374,800 |
| 2024/06/18 | 1,387 | 1,391 | 1,376 | 1,383 | +1 | +0.1% | 212,800 |
| 2024/06/17 | 1,382 | 1,390 | 1,367 | 1,382 | ±0 | ±0% | 410,200 |
| 2024/06/14 | 1,341 | 1,384 | 1,341 | 1,382 | +42 | +3.1% | 473,900 |
| 2024/06/13 | 1,360 | 1,360 | 1,330 | 1,340 | -18 | -1.3% | 400,500 |
| 2024/06/12 | 1,353 | 1,358 | 1,350 | 1,358 | +5 | +0.4% | 231,500 |
| 2024/06/11 | 1,369 | 1,372 | 1,352 | 1,353 | -17 | -1.2% | 306,500 |
| 2024/06/10 | 1,358 | 1,374 | 1,353 | 1,370 | +18 | +1.3% | 295,700 |
| 2024/06/07 | 1,350 | 1,358 | 1,349 | 1,352 | -5 | -0.4% | 257,100 |
| 2024/06/06 | 1,377 | 1,377 | 1,357 | 1,357 | -10 | -0.7% | 289,800 |
| 2024/06/05 | 1,372 | 1,372 | 1,354 | 1,367 | -11 | -0.8% | 416,300 |
| 2024/06/04 | 1,377 | 1,386 | 1,376 | 1,378 | -9 | -0.6% | 204,600 |
| 2024/06/03 | 1,396 | 1,396 | 1,376 | 1,387 | +4 | +0.3% | 286,400 |
| 2024/05/31 | 1,391 | 1,395 | 1,375 | 1,383 | +14 | +1% | 1,456,300 |
| 2024/05/30 | 1,357 | 1,387 | 1,349 | 1,369 | -17 | -1.2% | 1,601,200 |
| 2024/05/29 | 1,412 | 1,417 | 1,386 | 1,386 | -21 | -1.5% | 1,424,500 |
| 2024/05/28 | 1,404 | 1,414 | 1,403 | 1,407 | +7 | +0.5% | 443,600 |
| 2024/05/27 | 1,399 | 1,405 | 1,390 | 1,400 | +4 | +0.3% | 385,300 |
| 2024/05/24 | 1,389 | 1,408 | 1,387 | 1,396 | -1 | -0.1% | 388,300 |
| 2024/05/23 | 1,406 | 1,412 | 1,393 | 1,397 | -5 | -0.4% | 411,400 |
| 2024/05/22 | 1,389 | 1,417 | 1,369 | 1,402 | +17 | +1.2% | 881,900 |
| 2024/05/21 | 1,380 | 1,395 | 1,378 | 1,385 | +5 | +0.4% | 422,500 |
| 2024/05/20 | 1,370 | 1,386 | 1,366 | 1,380 | +15 | +1.1% | 412,600 |
| 2024/05/17 | 1,345 | 1,368 | 1,345 | 1,365 | +13 | +1% | 429,900 |
| 2024/05/16 | 1,347 | 1,355 | 1,340 | 1,352 | +7 | +0.5% | 397,700 |
| 2024/05/15 | 1,348 | 1,354 | 1,337 | 1,345 | ±0 | ±0% | 426,600 |
| 2024/05/14 | 1,365 | 1,365 | 1,337 | 1,345 | -20 | -1.5% | 635,600 |
| 2024/05/13 | 1,355 | 1,375 | 1,349 | 1,365 | +12 | +0.9% | 1,044,100 |
| 2024/05/10 | 1,290 | 1,375 | 1,286 | 1,353 | +67 | +5.2% | 2,090,600 |
| 2024/05/09 | 1,269 | 1,286 | 1,263 | 1,286 | +18 | +1.4% | 394,400 |
| 2024/05/08 | 1,275 | 1,280 | 1,264 | 1,268 | -5 | -0.4% | 431,700 |
| 2024/05/07 | 1,264 | 1,276 | 1,260 | 1,273 | +14 | +1.1% | 315,500 |
| 2024/05/02 | 1,261 | 1,262 | 1,252 | 1,259 | -7 | -0.6% | 202,800 |
| 2024/05/01 | 1,277 | 1,278 | 1,263 | 1,266 | -13 | -1% | 228,900 |
| 2024/04/30 | 1,286 | 1,288 | 1,265 | 1,279 | -7 | -0.5% | 379,900 |
| 2024/04/26 | 1,264 | 1,286 | 1,264 | 1,286 | +23 | +1.8% | 386,600 |
101～
150
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
