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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 1,335 | 1,351 | 1,294 | 1,294 | -134 | -9.4% | 2,851,700 |
| 2024/03/27 | 1,440 | 1,444 | 1,428 | 1,428 | -7 | -0.5% | 2,043,000 |
| 2024/03/26 | 1,432 | 1,441 | 1,423 | 1,435 | ±0 | ±0% | 785,100 |
| 2024/03/25 | 1,425 | 1,444 | 1,416 | 1,435 | +10 | +0.7% | 921,100 |
| 2024/03/22 | 1,440 | 1,442 | 1,415 | 1,425 | -12 | -0.8% | 1,019,900 |
| 2024/03/21 | 1,417 | 1,437 | 1,409 | 1,437 | +40 | +2.9% | 980,700 |
| 2024/03/19 | 1,392 | 1,407 | 1,390 | 1,397 | +14 | +1% | 675,500 |
| 2024/03/18 | 1,379 | 1,387 | 1,373 | 1,383 | +15 | +1.1% | 431,000 |
| 2024/03/15 | 1,350 | 1,375 | 1,348 | 1,368 | +10 | +0.7% | 356,800 |
| 2024/03/14 | 1,350 | 1,359 | 1,341 | 1,358 | +10 | +0.7% | 280,300 |
| 2024/03/13 | 1,382 | 1,382 | 1,343 | 1,348 | -13 | -1% | 446,400 |
| 2024/03/12 | 1,368 | 1,368 | 1,340 | 1,361 | -16 | -1.2% | 587,500 |
| 2024/03/11 | 1,393 | 1,398 | 1,362 | 1,377 | -23 | -1.6% | 670,600 |
| 2024/03/08 | 1,393 | 1,409 | 1,386 | 1,400 | -3 | -0.2% | 585,300 |
| 2024/03/07 | 1,413 | 1,418 | 1,400 | 1,403 | -7 | -0.5% | 412,100 |
| 2024/03/06 | 1,413 | 1,420 | 1,404 | 1,410 | +9 | +0.6% | 584,100 |
| 2024/03/05 | 1,399 | 1,408 | 1,390 | 1,401 | -2 | -0.1% | 528,600 |
| 2024/03/04 | 1,430 | 1,430 | 1,398 | 1,403 | -20 | -1.4% | 786,100 |
| 2024/03/01 | 1,430 | 1,444 | 1,414 | 1,423 | -5 | -0.4% | 584,900 |
| 2024/02/29 | 1,411 | 1,428 | 1,403 | 1,428 | +9 | +0.6% | 550,400 |
| 2024/02/28 | 1,380 | 1,424 | 1,377 | 1,419 | +37 | +2.7% | 808,000 |
| 2024/02/27 | 1,381 | 1,390 | 1,372 | 1,382 | +2 | +0.1% | 612,200 |
| 2024/02/26 | 1,347 | 1,389 | 1,341 | 1,380 | +53 | +4% | 1,075,400 |
| 2024/02/22 | 1,320 | 1,327 | 1,316 | 1,327 | +10 | +0.8% | 519,700 |
| 2024/02/21 | 1,316 | 1,322 | 1,312 | 1,317 | +1 | +0.1% | 396,800 |
| 2024/02/20 | 1,320 | 1,327 | 1,315 | 1,316 | -6 | -0.5% | 454,400 |
| 2024/02/19 | 1,283 | 1,338 | 1,283 | 1,322 | +41 | +3.2% | 1,742,500 |
| 2024/02/16 | 1,277 | 1,293 | 1,270 | 1,281 | +7 | +0.5% | 761,600 |
| 2024/02/15 | 1,278 | 1,289 | 1,270 | 1,274 | -3 | -0.2% | 420,500 |
| 2024/02/14 | 1,266 | 1,279 | 1,262 | 1,277 | +11 | +0.9% | 592,000 |
| 2024/02/13 | 1,263 | 1,274 | 1,257 | 1,266 | +8 | +0.6% | 1,068,100 |
| 2024/02/09 | 1,261 | 1,293 | 1,248 | 1,258 | -1 | -0.1% | 1,198,400 |
| 2024/02/08 | 1,260 | 1,305 | 1,238 | 1,259 | +2 | +0.2% | 1,612,100 |
| 2024/02/07 | 1,270 | 1,275 | 1,256 | 1,257 | -11 | -0.9% | 1,026,100 |
| 2024/02/06 | 1,279 | 1,282 | 1,268 | 1,268 | -11 | -0.9% | 853,600 |
| 2024/02/05 | 1,293 | 1,295 | 1,272 | 1,279 | -4 | -0.3% | 1,128,600 |
| 2024/02/02 | 1,293 | 1,295 | 1,275 | 1,283 | -12 | -0.9% | 710,900 |
| 2024/02/01 | 1,301 | 1,306 | 1,288 | 1,295 | -6 | -0.5% | 566,300 |
| 2024/01/31 | 1,313 | 1,313 | 1,295 | 1,301 | -8 | -0.6% | 795,900 |
| 2024/01/30 | 1,294 | 1,314 | 1,291 | 1,309 | +20 | +1.6% | 625,700 |
| 2024/01/29 | 1,299 | 1,304 | 1,287 | 1,289 | -6 | -0.5% | 734,300 |
| 2024/01/26 | 1,311 | 1,314 | 1,294 | 1,295 | -6 | -0.5% | 495,600 |
| 2024/01/25 | 1,293 | 1,307 | 1,289 | 1,301 | +2 | +0.2% | 424,200 |
| 2024/01/24 | 1,297 | 1,299 | 1,285 | 1,299 | +1 | +0.1% | 505,400 |
| 2024/01/23 | 1,294 | 1,315 | 1,290 | 1,298 | +19 | +1.5% | 691,300 |
| 2024/01/22 | 1,274 | 1,288 | 1,273 | 1,279 | +6 | +0.5% | 490,700 |
| 2024/01/19 | 1,269 | 1,275 | 1,259 | 1,273 | +11 | +0.9% | 528,900 |
| 2024/01/18 | 1,264 | 1,268 | 1,260 | 1,262 | +4 | +0.3% | 334,500 |
| 2024/01/17 | 1,260 | 1,269 | 1,255 | 1,258 | +2 | +0.2% | 575,600 |
| 2024/01/16 | 1,276 | 1,281 | 1,256 | 1,256 | -14 | -1.1% | 634,100 |
251～
300
件表示中 / 3674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 | 116,100円 | -2.6% | +10.4% | 6.89% | 14.35倍 | 1.51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 |
| 大気社 | 201,700円 | -8.4% | -9.3% | 3.57% | 10.63倍 | 0.90倍 |
|
空調工事大手。自動車塗装設備は国内首位、世界で２位。東南アジアや北米など海外展開で先行 |
| 日本電設 | 186,900円 | +5.7% | +6.2% | 3.42% | 10.47倍 | 0.60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 |
| ライト工 | 236,100円 | +3.1% | +19.7% | 3.18% | 11.16倍 | 1.22倍 |
|
東北発祥。法面・地盤改良など特殊土木に強い。技術力に定評。好財務。ＤＯＥ６％以上の方針 |
| ユアテック | 145,800円 | +5.3% | +34.6% | 4.32% | 9.10倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
