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 |
|---|---|---|---|---|---|---|---|
| 2010/11/18 | 40 | 42 | 40 | 42 | +1 | +2.4% | 2,543,000 |
| 2010/11/17 | 39 | 41 | 39 | 41 | +2 | +5.1% | 676,000 |
| 2010/11/16 | 40 | 41 | 39 | 39 | -1 | -2.5% | 1,115,000 |
| 2010/11/15 | 41 | 41 | 40 | 40 | -1 | -2.4% | 764,000 |
| 2010/11/12 | 41 | 41 | 40 | 41 | +1 | +2.5% | 1,481,000 |
| 2010/11/11 | 40 | 42 | 40 | 40 | -1 | -2.4% | 1,268,000 |
| 2010/11/10 | 40 | 41 | 39 | 41 | +2 | +5.1% | 1,246,000 |
| 2010/11/09 | 41 | 41 | 39 | 39 | -2 | -4.9% | 1,449,000 |
| 2010/11/08 | 41 | 41 | 40 | 41 | ±0 | ±0% | 637,000 |
| 2010/11/05 | 40 | 41 | 40 | 41 | +1 | +2.5% | 1,972,000 |
| 2010/11/04 | 38 | 40 | 37 | 40 | +4 | +11.1% | 2,369,000 |
| 2010/11/02 | 37 | 38 | 36 | 36 | -1 | -2.7% | 283,000 |
| 2010/11/01 | 37 | 38 | 36 | 37 | +1 | +2.8% | 555,000 |
| 2010/10/29 | 37 | 37 | 35 | 36 | -1 | -2.7% | 1,766,000 |
| 2010/10/28 | 38 | 39 | 37 | 37 | -1 | -2.6% | 1,819,000 |
| 2010/10/27 | 38 | 39 | 38 | 38 | -1 | -2.6% | 279,000 |
| 2010/10/26 | 39 | 39 | 38 | 39 | -1 | -2.5% | 1,100,000 |
| 2010/10/25 | 39 | 40 | 39 | 40 | ±0 | ±0% | 295,000 |
| 2010/10/22 | 39 | 40 | 39 | 40 | +1 | +2.6% | 509,000 |
| 2010/10/21 | 39 | 40 | 39 | 39 | ±0 | ±0% | 178,000 |
| 2010/10/20 | 39 | 40 | 38 | 39 | ±0 | ±0% | 764,000 |
| 2010/10/19 | 39 | 40 | 39 | 39 | ±0 | ±0% | 494,000 |
| 2010/10/18 | 39 | 40 | 39 | 39 | ±0 | ±0% | 320,000 |
| 2010/10/15 | 39 | 40 | 39 | 39 | ±0 | ±0% | 588,000 |
| 2010/10/14 | 39 | 40 | 39 | 39 | ±0 | ±0% | 271,000 |
| 2010/10/13 | 39 | 40 | 39 | 39 | ±0 | ±0% | 619,000 |
| 2010/10/12 | 40 | 41 | 39 | 39 | -1 | -2.5% | 710,000 |
| 2010/10/08 | 41 | 42 | 40 | 40 | -1 | -2.4% | 568,000 |
| 2010/10/07 | 41 | 41 | 40 | 41 | ±0 | ±0% | 418,000 |
| 2010/10/06 | 40 | 42 | 39 | 41 | +1 | +2.5% | 1,373,000 |
| 2010/10/05 | 39 | 41 | 39 | 40 | ±0 | ±0% | 500,000 |
| 2010/10/04 | 40 | 41 | 40 | 40 | -1 | -2.4% | 362,000 |
| 2010/10/01 | 40 | 41 | 39 | 41 | +1 | +2.5% | 634,000 |
| 2010/09/30 | 42 | 42 | 40 | 40 | -2 | -4.8% | 1,050,000 |
| 2010/09/29 | 42 | 42 | 41 | 42 | ±0 | ±0% | 338,000 |
| 2010/09/28 | 41 | 42 | 41 | 42 | ±0 | ±0% | 110,000 |
| 2010/09/27 | 43 | 43 | 40 | 42 | ±0 | ±0% | 1,371,000 |
| 2010/09/24 | 42 | 43 | 42 | 42 | -1 | -2.3% | 259,000 |
| 2010/09/22 | 42 | 43 | 42 | 43 | +1 | +2.4% | 347,000 |
| 2010/09/21 | 43 | 43 | 42 | 42 | -1 | -2.3% | 440,000 |
| 2010/09/17 | 42 | 43 | 41 | 43 | +1 | +2.4% | 690,000 |
| 2010/09/16 | 42 | 42 | 41 | 42 | +1 | +2.4% | 284,000 |
| 2010/09/15 | 42 | 43 | 41 | 41 | -1 | -2.4% | 1,469,000 |
| 2010/09/14 | 43 | 43 | 42 | 42 | ±0 | ±0% | 622,000 |
| 2010/09/13 | 43 | 44 | 42 | 42 | ±0 | ±0% | 775,000 |
| 2010/09/10 | 43 | 44 | 42 | 42 | -1 | -2.3% | 1,853,000 |
| 2010/09/09 | 41 | 43 | 41 | 43 | +2 | +4.9% | 583,000 |
| 2010/09/08 | 42 | 42 | 41 | 41 | -1 | -2.4% | 487,000 |
| 2010/09/07 | 43 | 43 | 42 | 42 | -1 | -2.3% | 245,000 |
| 2010/09/06 | 42 | 43 | 41 | 43 | +2 | +4.9% | 868,000 |
3301～
3350
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 | 290,900円 | +47.8% | +37.8% | 1.89% | 15.73倍 | 3.76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 | 212,700円 | +1.4% | +2.0% | 4.00% | 12.83倍 | 1.09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
