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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,231 | 1,252 | 1,220 | 1,241 | +25 | +2.1% | 600,800 |
2023/09/22 | 1,203 | 1,218 | 1,192 | 1,216 | +9 | +0.7% | 332,200 |
2023/09/21 | 1,203 | 1,214 | 1,199 | 1,207 | +14 | +1.2% | 543,400 |
2023/09/20 | 1,196 | 1,202 | 1,186 | 1,193 | +10 | +0.8% | 463,600 |
2023/09/19 | 1,156 | 1,183 | 1,147 | 1,183 | +31 | +2.7% | 471,100 |
2023/09/15 | 1,154 | 1,154 | 1,145 | 1,152 | +7 | +0.6% | 447,600 |
2023/09/14 | 1,134 | 1,151 | 1,130 | 1,145 | +17 | +1.5% | 289,200 |
2023/09/13 | 1,134 | 1,137 | 1,128 | 1,128 | -7 | -0.6% | 237,900 |
2023/09/12 | 1,130 | 1,135 | 1,128 | 1,135 | +6 | +0.5% | 173,800 |
2023/09/11 | 1,136 | 1,138 | 1,127 | 1,129 | -2 | -0.2% | 243,400 |
2023/09/08 | 1,133 | 1,140 | 1,130 | 1,131 | -4 | -0.4% | 323,700 |
2023/09/07 | 1,138 | 1,148 | 1,135 | 1,135 | -2 | -0.2% | 290,000 |
2023/09/06 | 1,130 | 1,140 | 1,125 | 1,137 | +11 | +1% | 275,600 |
2023/09/05 | 1,136 | 1,138 | 1,124 | 1,126 | -8 | -0.7% | 301,600 |
2023/09/04 | 1,123 | 1,140 | 1,117 | 1,134 | +19 | +1.7% | 370,800 |
2023/09/01 | 1,110 | 1,118 | 1,109 | 1,115 | +6 | +0.5% | 284,500 |
2023/08/31 | 1,107 | 1,116 | 1,100 | 1,109 | +14 | +1.3% | 433,700 |
2023/08/30 | 1,096 | 1,101 | 1,094 | 1,095 | ±0 | ±0% | 269,800 |
2023/08/29 | 1,094 | 1,102 | 1,091 | 1,095 | +9 | +0.8% | 288,500 |
2023/08/28 | 1,090 | 1,093 | 1,084 | 1,086 | +7 | +0.6% | 287,900 |
2023/08/25 | 1,085 | 1,087 | 1,072 | 1,079 | +2 | +0.2% | 259,400 |
2023/08/24 | 1,076 | 1,088 | 1,076 | 1,077 | -1 | -0.1% | 239,800 |
2023/08/23 | 1,075 | 1,083 | 1,069 | 1,078 | +7 | +0.7% | 221,500 |
2023/08/22 | 1,072 | 1,075 | 1,065 | 1,071 | -3 | -0.3% | 210,100 |
2023/08/21 | 1,062 | 1,088 | 1,061 | 1,074 | +14 | +1.3% | 267,100 |
2023/08/18 | 1,064 | 1,066 | 1,052 | 1,060 | -4 | -0.4% | 202,500 |
2023/08/17 | 1,070 | 1,074 | 1,058 | 1,064 | ±0 | ±0% | 176,200 |
2023/08/16 | 1,060 | 1,075 | 1,052 | 1,064 | +3 | +0.3% | 236,900 |
2023/08/15 | 1,069 | 1,074 | 1,061 | 1,061 | -6 | -0.6% | 236,900 |
2023/08/14 | 1,085 | 1,088 | 1,066 | 1,067 | -18 | -1.7% | 358,000 |
2023/08/10 | 1,083 | 1,098 | 1,065 | 1,085 | -14 | -1.3% | 366,200 |
2023/08/09 | 1,108 | 1,108 | 1,096 | 1,099 | -2 | -0.2% | 219,100 |
2023/08/08 | 1,116 | 1,116 | 1,101 | 1,101 | -2 | -0.2% | 220,400 |
2023/08/07 | 1,099 | 1,110 | 1,096 | 1,103 | +9 | +0.8% | 294,000 |
2023/08/04 | 1,092 | 1,099 | 1,088 | 1,094 | +5 | +0.5% | 159,900 |
2023/08/03 | 1,080 | 1,090 | 1,077 | 1,089 | +5 | +0.5% | 194,000 |
2023/08/02 | 1,091 | 1,098 | 1,084 | 1,084 | -4 | -0.4% | 206,700 |
2023/08/01 | 1,089 | 1,092 | 1,080 | 1,088 | +8 | +0.7% | 217,800 |
2023/07/31 | 1,089 | 1,089 | 1,077 | 1,080 | +6 | +0.6% | 203,900 |
2023/07/28 | 1,072 | 1,085 | 1,070 | 1,074 | ±0 | ±0% | 231,200 |
2023/07/27 | 1,081 | 1,081 | 1,073 | 1,074 | -7 | -0.6% | 159,000 |
2023/07/26 | 1,088 | 1,088 | 1,080 | 1,081 | ±0 | ±0% | 135,300 |
2023/07/25 | 1,080 | 1,088 | 1,076 | 1,081 | +8 | +0.7% | 250,100 |
2023/07/24 | 1,074 | 1,079 | 1,070 | 1,073 | +16 | +1.5% | 221,300 |
2023/07/21 | 1,065 | 1,065 | 1,057 | 1,057 | -2 | -0.2% | 215,000 |
2023/07/20 | 1,054 | 1,062 | 1,053 | 1,059 | +3 | +0.3% | 167,100 |
2023/07/19 | 1,038 | 1,056 | 1,036 | 1,056 | +25 | +2.4% | 160,900 |
2023/07/18 | 1,028 | 1,038 | 1,028 | 1,031 | +6 | +0.6% | 123,300 |
2023/07/14 | 1,028 | 1,029 | 1,017 | 1,025 | -2 | -0.2% | 163,800 |
2023/07/13 | 1,026 | 1,032 | 1,021 | 1,027 | +2 | +0.2% | 87,300 |
151~
200
件表示中 / 3451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 | 128,600円 | +14.3% | +12.3% | 4.90% | 20.20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 |
日本電設 | 208,700円 | +5.7% | +6.2% | 2.40% | 11.72倍 | 0.66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 |
三機工 | 221,300円 | +16.3% | +104.1% | 3.84% | 13.13倍 | 1.25倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、IT関連に強み |
レイズネクスト | 206,300円 | +0.7% | -5.7% | 6.30% | 15.48倍 | 1.34倍 |
|
製油所の日常保全、定期修繕工事が柱。ENEOS等が主要顧客。19年7月にJXエンジ合併 |
東鉄工 | 308,000円 | +5.9% | +4.9% | 3.05% | 15.15倍 | 1.02倍 |
|
線路の維持補修や駅舎など鉄道工事に強いゼネコン。JR東関連が大半。総還元性向4割メド |
市場注目の銘柄
チャート関連のコラム