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 |
|---|---|---|---|---|---|---|---|
| 2011/02/03 | 47 | 48 | 47 | 48 | +2 | +4.3% | 1,108,000 |
| 2011/02/02 | 46 | 47 | 46 | 46 | ±0 | ±0% | 570,000 |
| 2011/02/01 | 45 | 47 | 45 | 46 | +1 | +2.2% | 403,000 |
| 2011/01/31 | 45 | 46 | 45 | 45 | -1 | -2.2% | 413,000 |
| 2011/01/28 | 46 | 47 | 45 | 46 | ±0 | ±0% | 1,161,000 |
| 2011/01/27 | 47 | 48 | 46 | 46 | -1 | -2.1% | 1,703,000 |
| 2011/01/26 | 47 | 48 | 46 | 47 | ±0 | ±0% | 581,000 |
| 2011/01/25 | 47 | 48 | 46 | 47 | +1 | +2.2% | 921,000 |
| 2011/01/24 | 46 | 47 | 46 | 46 | -1 | -2.1% | 916,000 |
| 2011/01/21 | 48 | 49 | 46 | 47 | -2 | -4.1% | 3,263,000 |
| 2011/01/20 | 49 | 50 | 48 | 49 | -1 | -2% | 713,000 |
| 2011/01/19 | 48 | 50 | 48 | 50 | +3 | +6.4% | 2,801,000 |
| 2011/01/18 | 48 | 49 | 47 | 47 | -1 | -2.1% | 785,000 |
| 2011/01/17 | 48 | 49 | 48 | 48 | +1 | +2.1% | 1,061,000 |
| 2011/01/14 | 48 | 48 | 47 | 47 | -1 | -2.1% | 743,000 |
| 2011/01/13 | 48 | 48 | 47 | 48 | ±0 | ±0% | 653,000 |
| 2011/01/12 | 47 | 49 | 47 | 48 | +1 | +2.1% | 2,642,000 |
| 2011/01/11 | 46 | 48 | 46 | 47 | +1 | +2.2% | 1,282,000 |
| 2011/01/07 | 47 | 48 | 46 | 46 | -2 | -4.2% | 1,956,000 |
| 2011/01/06 | 47 | 48 | 46 | 48 | +2 | +4.3% | 2,228,000 |
| 2011/01/05 | 45 | 47 | 44 | 46 | +1 | +2.2% | 2,429,000 |
| 2011/01/04 | 44 | 45 | 44 | 45 | +1 | +2.3% | 976,000 |
| 2010/12/30 | 45 | 45 | 44 | 44 | -1 | -2.2% | 530,000 |
| 2010/12/29 | 44 | 45 | 44 | 45 | +1 | +2.3% | 219,000 |
| 2010/12/28 | 44 | 44 | 43 | 44 | ±0 | ±0% | 649,000 |
| 2010/12/27 | 45 | 45 | 44 | 44 | -1 | -2.2% | 1,121,000 |
| 2010/12/24 | 45 | 45 | 44 | 45 | ±0 | ±0% | 618,000 |
| 2010/12/22 | 46 | 46 | 44 | 45 | -1 | -2.2% | 762,000 |
| 2010/12/21 | 45 | 46 | 45 | 46 | +1 | +2.2% | 821,000 |
| 2010/12/20 | 46 | 46 | 44 | 45 | ±0 | ±0% | 1,808,000 |
| 2010/12/17 | 47 | 48 | 45 | 45 | -2 | -4.3% | 4,518,000 |
| 2010/12/16 | 47 | 48 | 47 | 47 | ±0 | ±0% | 2,476,000 |
| 2010/12/15 | 47 | 48 | 46 | 47 | ±0 | ±0% | 2,364,000 |
| 2010/12/14 | 46 | 47 | 45 | 47 | +1 | +2.2% | 1,955,000 |
| 2010/12/13 | 46 | 46 | 45 | 46 | ±0 | ±0% | 1,034,000 |
| 2010/12/10 | 45 | 46 | 44 | 46 | +1 | +2.2% | 2,911,000 |
| 2010/12/09 | 47 | 47 | 45 | 45 | -2 | -4.3% | 3,357,000 |
| 2010/12/08 | 46 | 47 | 46 | 47 | +1 | +2.2% | 778,000 |
| 2010/12/07 | 47 | 47 | 45 | 46 | -1 | -2.1% | 1,547,000 |
| 2010/12/06 | 45 | 48 | 44 | 47 | +2 | +4.4% | 2,437,000 |
| 2010/12/03 | 46 | 46 | 44 | 45 | ±0 | ±0% | 1,499,000 |
| 2010/12/02 | 46 | 46 | 45 | 45 | -1 | -2.2% | 1,052,000 |
| 2010/12/01 | 44 | 46 | 43 | 46 | +2 | +4.5% | 1,710,000 |
| 2010/11/30 | 45 | 46 | 44 | 44 | -2 | -4.3% | 1,504,000 |
| 2010/11/29 | 45 | 46 | 44 | 46 | +1 | +2.2% | 1,164,000 |
| 2010/11/26 | 45 | 47 | 44 | 45 | -1 | -2.2% | 3,006,000 |
| 2010/11/25 | 43 | 46 | 43 | 46 | +3 | +7% | 4,256,000 |
| 2010/11/24 | 42 | 43 | 41 | 43 | +1 | +2.4% | 1,100,000 |
| 2010/11/22 | 42 | 43 | 41 | 42 | +1 | +2.4% | 815,000 |
| 2010/11/19 | 42 | 43 | 41 | 41 | -1 | -2.4% | 1,905,000 |
3251～
3300
件表示中 / 3457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 | 137,900円 | +1.7% | +10.4% | 5.80% | 17.04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 | 455,000円 | +0.4% | +4.6% | 4.07% | 14.33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 | 290,300円 | +47.8% | +37.8% | 1.89% | 15.70倍 | 3.75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 | 349,000円 | +7.8% | +11.1% | 3.27% | 12.28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 |
| 三機工 | 212,300円 | +1.4% | +2.0% | 4.00% | 12.81倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
