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 |
|---|---|---|---|---|---|---|---|
| 2011/12/21 | 71 | 71 | 68 | 70 | -1 | -1.4% | 1,885,000 |
| 2011/12/20 | 68 | 71 | 68 | 71 | +4 | +6% | 2,232,000 |
| 2011/12/19 | 70 | 71 | 67 | 67 | -3 | -4.3% | 1,806,000 |
| 2011/12/16 | 71 | 71 | 68 | 70 | ±0 | ±0% | 1,584,000 |
| 2011/12/15 | 71 | 71 | 68 | 70 | -1 | -1.4% | 2,972,000 |
| 2011/12/14 | 72 | 72 | 71 | 71 | -2 | -2.7% | 797,000 |
| 2011/12/13 | 72 | 73 | 71 | 73 | ±0 | ±0% | 1,225,000 |
| 2011/12/12 | 73 | 74 | 72 | 73 | ±0 | ±0% | 1,623,000 |
| 2011/12/09 | 72 | 73 | 72 | 73 | ±0 | ±0% | 1,384,000 |
| 2011/12/08 | 73 | 74 | 72 | 73 | -1 | -1.4% | 1,316,000 |
| 2011/12/07 | 73 | 74 | 72 | 74 | +2 | +2.8% | 1,428,000 |
| 2011/12/06 | 74 | 75 | 72 | 72 | -2 | -2.7% | 2,571,000 |
| 2011/12/05 | 73 | 75 | 72 | 74 | +2 | +2.8% | 3,017,000 |
| 2011/12/02 | 74 | 75 | 72 | 72 | -3 | -4% | 3,292,000 |
| 2011/12/01 | 76 | 77 | 74 | 75 | ±0 | ±0% | 2,327,000 |
| 2011/11/30 | 72 | 76 | 72 | 75 | +3 | +4.2% | 4,502,000 |
| 2011/11/29 | 73 | 73 | 72 | 72 | ±0 | ±0% | 1,432,000 |
| 2011/11/28 | 71 | 73 | 70 | 72 | +3 | +4.3% | 2,081,000 |
| 2011/11/25 | 68 | 71 | 68 | 69 | +1 | +1.5% | 2,234,000 |
| 2011/11/24 | 70 | 70 | 67 | 68 | -2 | -2.9% | 3,369,000 |
| 2011/11/22 | 71 | 72 | 70 | 70 | -2 | -2.8% | 1,572,000 |
| 2011/11/21 | 72 | 73 | 71 | 72 | ±0 | ±0% | 1,548,000 |
| 2011/11/18 | 73 | 73 | 71 | 72 | -1 | -1.4% | 2,486,000 |
| 2011/11/17 | 72 | 74 | 71 | 73 | -1 | -1.4% | 2,534,000 |
| 2011/11/16 | 78 | 78 | 73 | 74 | -4 | -5.1% | 3,041,000 |
| 2011/11/15 | 78 | 80 | 78 | 78 | -1 | -1.3% | 1,574,000 |
| 2011/11/14 | 80 | 80 | 78 | 79 | +1 | +1.3% | 1,604,000 |
| 2011/11/11 | 78 | 79 | 76 | 78 | ±0 | ±0% | 2,636,000 |
| 2011/11/10 | 77 | 79 | 77 | 78 | -2 | -2.5% | 1,094,000 |
| 2011/11/09 | 78 | 81 | 78 | 80 | +2 | +2.6% | 3,811,000 |
| 2011/11/08 | 82 | 82 | 77 | 78 | -4 | -4.9% | 3,912,000 |
| 2011/11/07 | 78 | 82 | 78 | 82 | +4 | +5.1% | 5,621,000 |
| 2011/11/04 | 79 | 79 | 78 | 78 | ±0 | ±0% | 1,167,000 |
| 2011/11/02 | 79 | 80 | 78 | 78 | -2 | -2.5% | 2,528,000 |
| 2011/11/01 | 81 | 82 | 80 | 80 | -1 | -1.2% | 1,898,000 |
| 2011/10/31 | 80 | 83 | 80 | 81 | +1 | +1.3% | 2,128,000 |
| 2011/10/28 | 81 | 81 | 79 | 80 | +1 | +1.3% | 1,727,000 |
| 2011/10/27 | 81 | 81 | 79 | 79 | -2 | -2.5% | 3,455,000 |
| 2011/10/26 | 81 | 82 | 80 | 81 | -1 | -1.2% | 1,591,000 |
| 2011/10/25 | 83 | 84 | 82 | 82 | ±0 | ±0% | 3,709,000 |
| 2011/10/24 | 82 | 83 | 82 | 82 | ±0 | ±0% | 741,000 |
| 2011/10/21 | 80 | 82 | 80 | 82 | +2 | +2.5% | 1,261,000 |
| 2011/10/20 | 82 | 82 | 80 | 80 | -2 | -2.4% | 1,837,000 |
| 2011/10/19 | 84 | 84 | 80 | 82 | -1 | -1.2% | 3,331,000 |
| 2011/10/18 | 83 | 86 | 82 | 83 | -2 | -2.4% | 3,898,000 |
| 2011/10/17 | 88 | 88 | 83 | 85 | -1 | -1.2% | 4,236,000 |
| 2011/10/14 | 87 | 89 | 86 | 86 | -2 | -2.3% | 6,153,000 |
| 2011/10/13 | 86 | 88 | 85 | 88 | +4 | +4.8% | 7,689,000 |
| 2011/10/12 | 84 | 86 | 82 | 84 | +1 | +1.2% | 4,309,000 |
| 2011/10/11 | 83 | 84 | 81 | 83 | +2 | +2.5% | 3,261,000 |
3251～
3300
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
