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 |
|---|---|---|---|---|---|---|---|
| 2012/02/23 | 87 | 87 | 85 | 85 | -2 | -2.3% | 2,275,000 |
| 2012/02/22 | 85 | 87 | 85 | 87 | +2 | +2.4% | 4,160,000 |
| 2012/02/21 | 80 | 85 | 80 | 85 | +4 | +4.9% | 5,023,000 |
| 2012/02/20 | 85 | 85 | 81 | 81 | -5 | -5.8% | 7,554,000 |
| 2012/02/17 | 87 | 88 | 85 | 86 | -1 | -1.1% | 3,612,000 |
| 2012/02/16 | 87 | 88 | 86 | 87 | ±0 | ±0% | 1,969,000 |
| 2012/02/15 | 88 | 88 | 86 | 87 | ±0 | ±0% | 1,868,000 |
| 2012/02/14 | 86 | 88 | 85 | 87 | +1 | +1.2% | 5,060,000 |
| 2012/02/13 | 86 | 88 | 85 | 86 | -2 | -2.3% | 7,194,000 |
| 2012/02/10 | 89 | 90 | 88 | 88 | -1 | -1.1% | 3,154,000 |
| 2012/02/09 | 90 | 91 | 88 | 89 | -3 | -3.3% | 8,406,000 |
| 2012/02/08 | 92 | 93 | 90 | 92 | +1 | +1.1% | 10,466,000 |
| 2012/02/07 | 94 | 94 | 91 | 91 | -2 | -2.2% | 21,810,000 |
| 2012/02/06 | 88 | 93 | 87 | 93 | +7 | +8.1% | 25,369,000 |
| 2012/02/03 | 86 | 88 | 85 | 86 | +1 | +1.2% | 8,634,000 |
| 2012/02/02 | 86 | 86 | 84 | 85 | ±0 | ±0% | 3,237,000 |
| 2012/02/01 | 82 | 87 | 82 | 85 | +2 | +2.4% | 11,163,000 |
| 2012/01/31 | 83 | 85 | 83 | 83 | -1 | -1.2% | 2,516,000 |
| 2012/01/30 | 83 | 85 | 83 | 84 | ±0 | ±0% | 2,776,000 |
| 2012/01/27 | 85 | 85 | 82 | 84 | -1 | -1.2% | 5,835,000 |
| 2012/01/26 | 86 | 87 | 85 | 85 | -2 | -2.3% | 3,494,000 |
| 2012/01/25 | 86 | 88 | 84 | 87 | +2 | +2.4% | 5,796,000 |
| 2012/01/24 | 87 | 88 | 85 | 85 | -2 | -2.3% | 4,654,000 |
| 2012/01/23 | 85 | 87 | 84 | 87 | +3 | +3.6% | 5,898,000 |
| 2012/01/20 | 85 | 86 | 82 | 84 | -1 | -1.2% | 4,814,000 |
| 2012/01/19 | 84 | 86 | 84 | 85 | +2 | +2.4% | 5,083,000 |
| 2012/01/18 | 88 | 89 | 83 | 83 | -3 | -3.5% | 15,404,000 |
| 2012/01/17 | 81 | 89 | 80 | 86 | +6 | +7.5% | 26,674,000 |
| 2012/01/16 | 77 | 80 | 76 | 80 | +3 | +3.9% | 6,934,000 |
| 2012/01/13 | 76 | 79 | 76 | 77 | +3 | +4.1% | 12,823,000 |
| 2012/01/12 | 74 | 75 | 73 | 74 | -1 | -1.3% | 2,349,000 |
| 2012/01/11 | 76 | 78 | 74 | 75 | -1 | -1.3% | 6,081,000 |
| 2012/01/10 | 72 | 76 | 71 | 76 | +4 | +5.6% | 5,079,000 |
| 2012/01/06 | 73 | 74 | 71 | 72 | -1 | -1.4% | 2,499,000 |
| 2012/01/05 | 71 | 73 | 70 | 73 | +2 | +2.8% | 4,062,000 |
| 2012/01/04 | 71 | 72 | 70 | 71 | +1 | +1.4% | 1,686,000 |
| 2011/12/30 | 68 | 70 | 68 | 70 | +2 | +2.9% | 2,310,000 |
| 2011/12/29 | 68 | 68 | 67 | 68 | ±0 | ±0% | 404,000 |
| 2011/12/28 | 67 | 68 | 67 | 68 | +1 | +1.5% | 520,000 |
| 2011/12/27 | 68 | 69 | 67 | 67 | -1 | -1.5% | 1,989,000 |
| 2011/12/26 | 70 | 70 | 67 | 68 | -2 | -2.9% | 1,989,000 |
| 2011/12/22 | 69 | 70 | 68 | 70 | ±0 | ±0% | 981,000 |
| 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 |
3301～
3350
件表示中 / 3766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 | 174,400円 | +15.9% | +0.3% | 0.00% | 19.28倍 | 2.13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 |
| ユアテック | 263,700円 | +3.8% | +1.1% | 2.73% | 14.85倍 | 1.23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 |
| 日本電設 | 275,200円 | +6.3% | -2.6% | 3.34% | 12.01倍 | 0.82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 | 445,500円 | +3.1% | +2.9% | 3.14% | 12.79倍 | 1.29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 |
| ライト工 | 325,000円 | +5.0% | +5.2% | 3.29% | 14.90倍 | 1.62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 |
市場注目の銘柄
チャート関連のコラム
