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 |
|---|---|---|---|---|---|---|---|
| 2023/11/28 | 1,314 | 1,319 | 1,299 | 1,318 | +8 | +0.6% | 218,400 |
| 2023/11/27 | 1,300 | 1,312 | 1,293 | 1,310 | +13 | +1% | 275,600 |
| 2023/11/24 | 1,298 | 1,305 | 1,284 | 1,297 | -29 | -2.2% | 415,100 |
| 2023/11/22 | 1,251 | 1,372 | 1,250 | 1,326 | +79 | +6.3% | 1,132,400 |
| 2023/11/21 | 1,246 | 1,252 | 1,241 | 1,247 | +1 | +0.1% | 224,000 |
| 2023/11/20 | 1,240 | 1,248 | 1,238 | 1,246 | +3 | +0.2% | 228,400 |
| 2023/11/17 | 1,243 | 1,248 | 1,239 | 1,243 | +6 | +0.5% | 281,900 |
| 2023/11/16 | 1,246 | 1,251 | 1,225 | 1,237 | -14 | -1.1% | 350,300 |
| 2023/11/15 | 1,245 | 1,259 | 1,237 | 1,251 | +8 | +0.6% | 500,800 |
| 2023/11/14 | 1,232 | 1,245 | 1,232 | 1,243 | +12 | +1% | 580,200 |
| 2023/11/13 | 1,217 | 1,231 | 1,214 | 1,231 | +16 | +1.3% | 568,200 |
| 2023/11/10 | 1,214 | 1,219 | 1,205 | 1,215 | -2 | -0.2% | 518,900 |
| 2023/11/09 | 1,201 | 1,217 | 1,195 | 1,217 | +7 | +0.6% | 553,900 |
| 2023/11/08 | 1,217 | 1,220 | 1,196 | 1,210 | -8 | -0.7% | 702,600 |
| 2023/11/07 | 1,222 | 1,225 | 1,209 | 1,218 | -5 | -0.4% | 674,000 |
| 2023/11/06 | 1,225 | 1,227 | 1,222 | 1,223 | -1 | -0.1% | 397,400 |
| 2023/11/02 | 1,228 | 1,229 | 1,223 | 1,224 | -2 | -0.2% | 377,500 |
| 2023/11/01 | 1,234 | 1,234 | 1,221 | 1,226 | -3 | -0.2% | 387,500 |
| 2023/10/31 | 1,229 | 1,231 | 1,222 | 1,229 | +4 | +0.3% | 316,000 |
| 2023/10/30 | 1,230 | 1,232 | 1,224 | 1,225 | -6 | -0.5% | 1,609,300 |
| 2023/10/27 | 1,230 | 1,232 | 1,226 | 1,231 | +2 | +0.2% | 348,000 |
| 2023/10/26 | 1,224 | 1,229 | 1,222 | 1,229 | +5 | +0.4% | 251,700 |
| 2023/10/25 | 1,226 | 1,232 | 1,221 | 1,224 | -4 | -0.3% | 274,700 |
| 2023/10/24 | 1,225 | 1,232 | 1,219 | 1,228 | +2 | +0.2% | 259,800 |
| 2023/10/23 | 1,227 | 1,229 | 1,222 | 1,226 | -1 | -0.1% | 180,600 |
| 2023/10/20 | 1,224 | 1,227 | 1,218 | 1,227 | -2 | -0.2% | 212,800 |
| 2023/10/19 | 1,227 | 1,233 | 1,224 | 1,229 | -1 | -0.1% | 160,800 |
| 2023/10/18 | 1,227 | 1,231 | 1,223 | 1,230 | +5 | +0.4% | 178,700 |
| 2023/10/17 | 1,228 | 1,229 | 1,219 | 1,225 | +1 | +0.1% | 183,700 |
| 2023/10/16 | 1,228 | 1,229 | 1,218 | 1,224 | -5 | -0.4% | 255,000 |
| 2023/10/13 | 1,222 | 1,229 | 1,217 | 1,229 | +4 | +0.3% | 278,600 |
| 2023/10/12 | 1,223 | 1,228 | 1,219 | 1,225 | -3 | -0.2% | 215,300 |
| 2023/10/11 | 1,239 | 1,239 | 1,226 | 1,228 | -7 | -0.6% | 265,000 |
| 2023/10/10 | 1,232 | 1,239 | 1,227 | 1,235 | +8 | +0.7% | 384,800 |
| 2023/10/06 | 1,224 | 1,232 | 1,218 | 1,227 | +3 | +0.2% | 255,400 |
| 2023/10/05 | 1,217 | 1,237 | 1,215 | 1,224 | +13 | +1.1% | 416,200 |
| 2023/10/04 | 1,208 | 1,216 | 1,208 | 1,211 | -8 | -0.7% | 593,200 |
| 2023/10/03 | 1,218 | 1,222 | 1,206 | 1,219 | ±0 | ±0% | 352,200 |
| 2023/10/02 | 1,221 | 1,232 | 1,216 | 1,219 | +1 | +0.1% | 289,100 |
| 2023/09/29 | 1,229 | 1,233 | 1,214 | 1,218 | -11 | -0.9% | 404,700 |
| 2023/09/28 | 1,208 | 1,229 | 1,208 | 1,229 | +15 | +1.2% | 363,600 |
| 2023/09/27 | 1,213 | 1,222 | 1,198 | 1,214 | -11 | -0.9% | 523,600 |
| 2023/09/26 | 1,252 | 1,252 | 1,222 | 1,225 | -16 | -1.3% | 616,800 |
| 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 |
251～
300
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 | 129,700円 | -2.6% | +10.4% | 6.17% | 16.03倍 | 1.69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 | 384,500円 | +2.7% | -49.6% | 5.20% | 16.57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 | 1,076,000円 | +5.8% | +8.1% | 2.51% | 14.90倍 | 1.19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 | 193,500円 | +5.7% | +6.2% | 2.58% | 10.86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 | 324,500円 | +12.8% | +18.1% | 3.08% | 11.17倍 | 1.00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
