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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 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 |
| 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 |
151～
200
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
