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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 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 |
2023/07/12 | 1,038 | 1,038 | 1,025 | 1,025 | -13 | -1.3% | 164,200 |
2023/07/11 | 1,035 | 1,039 | 1,030 | 1,038 | +7 | +0.7% | 186,600 |
2023/07/10 | 1,048 | 1,048 | 1,031 | 1,031 | -9 | -0.9% | 197,100 |
2023/07/07 | 1,029 | 1,053 | 1,023 | 1,040 | +10 | +1% | 388,200 |
2023/07/06 | 1,029 | 1,039 | 1,017 | 1,030 | -1 | -0.1% | 582,100 |
2023/07/05 | 1,054 | 1,055 | 1,029 | 1,031 | -21 | -2% | 508,500 |
2023/07/04 | 1,066 | 1,070 | 1,049 | 1,052 | -16 | -1.5% | 501,200 |
2023/07/03 | 1,096 | 1,103 | 1,068 | 1,068 | -19 | -1.7% | 501,800 |
2023/06/30 | 1,090 | 1,091 | 1,071 | 1,087 | -1 | -0.1% | 471,800 |
2023/06/29 | 1,100 | 1,120 | 1,081 | 1,088 | -3 | -0.3% | 709,900 |
2023/06/28 | 1,098 | 1,099 | 1,086 | 1,091 | +21 | +2% | 1,031,600 |
2023/06/27 | 1,060 | 1,080 | 1,026 | 1,070 | +9 | +0.8% | 1,181,100 |
2023/06/26 | 1,070 | 1,076 | 1,048 | 1,061 | -14 | -1.3% | 363,500 |
2023/06/23 | 1,077 | 1,082 | 1,067 | 1,075 | ±0 | ±0% | 643,200 |
2023/06/22 | 1,060 | 1,078 | 1,058 | 1,075 | +22 | +2.1% | 603,500 |
2023/06/21 | 1,037 | 1,058 | 1,037 | 1,053 | +17 | +1.6% | 351,100 |
2023/06/20 | 1,040 | 1,040 | 1,035 | 1,036 | -2 | -0.2% | 198,700 |
2023/06/19 | 1,040 | 1,043 | 1,035 | 1,038 | +3 | +0.3% | 236,000 |
2023/06/16 | 1,030 | 1,036 | 1,023 | 1,035 | +2 | +0.2% | 411,400 |
2023/06/15 | 1,037 | 1,040 | 1,030 | 1,033 | ±0 | ±0% | 458,100 |
2023/06/14 | 1,030 | 1,039 | 1,028 | 1,033 | +13 | +1.3% | 472,700 |
2023/06/13 | 1,015 | 1,024 | 1,010 | 1,020 | +5 | +0.5% | 300,300 |
2023/06/12 | 1,018 | 1,021 | 1,013 | 1,015 | +5 | +0.5% | 458,700 |
2023/06/09 | 1,012 | 1,014 | 1,010 | 1,010 | ±0 | ±0% | 240,800 |
2023/06/08 | 1,010 | 1,015 | 1,008 | 1,010 | +5 | +0.5% | 266,100 |
2023/06/07 | 1,000 | 1,012 | 997 | 1,005 | +5 | +0.5% | 365,000 |
2023/06/06 | 996 | 1,005 | 994 | 1,000 | +3 | +0.3% | 432,900 |
2023/06/05 | 991 | 1,000 | 989 | 997 | +8 | +0.8% | 632,400 |
2023/06/02 | 986 | 999 | 986 | 989 | +5 | +0.5% | 573,700 |
2023/06/01 | 985 | 987 | 982 | 984 | -1 | -0.1% | 144,600 |
2023/05/31 | 986 | 989 | 981 | 985 | -2 | -0.2% | 761,300 |
2023/05/30 | 989 | 990 | 982 | 987 | -2 | -0.2% | 233,400 |
2023/05/29 | 989 | 992 | 985 | 989 | -1 | -0.1% | 193,500 |
2023/05/26 | 984 | 991 | 979 | 990 | +16 | +1.6% | 364,700 |
2023/05/25 | 990 | 993 | 974 | 974 | -13 | -1.3% | 794,900 |
2023/05/24 | 983 | 992 | 972 | 987 | +2 | +0.2% | 889,300 |
2023/05/23 | 990 | 990 | 982 | 985 | -4 | -0.4% | 198,800 |
2023/05/22 | 990 | 991 | 987 | 989 | +2 | +0.2% | 171,300 |
2023/05/19 | 988 | 993 | 987 | 987 | ±0 | ±0% | 185,400 |
2023/05/18 | 993 | 993 | 984 | 987 | -2 | -0.2% | 203,600 |
2023/05/17 | 989 | 992 | 985 | 989 | +2 | +0.2% | 267,400 |
2023/05/16 | 993 | 994 | 984 | 987 | -1 | -0.1% | 343,000 |
2023/05/15 | 976 | 990 | 976 | 988 | +17 | +1.8% | 563,400 |
201~
250
件表示中 / 3458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 | 138,000円 | +1.7% | +10.4% | 5.80% | 17.05倍 | 1.66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 |
タマホーム | 455,500円 | +0.4% | +4.6% | 4.06% | 14.35倍 | 4.19倍 |
|
ローコスト系の注文住宅会社。首都圏郊外や地方を中心に展開。分譲住宅やオフィス区分販売も |
ウエストHD | 288,800円 | +47.8% | +37.8% | 1.90% | 15.62倍 | 3.74倍 |
|
産業用太陽光発電所の開発、建設、保守を展開。既存設備再生は縮小、タイで自家発電所新設も |
住電設 | 350,000円 | +7.8% | +11.1% | 3.26% | 12.31倍 | 1.16倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
日本電設 | 195,200円 | +5.7% | +6.2% | 2.56% | 10.96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 |
市場注目の銘柄
チャート関連のコラム