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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 40 | 42 | 40 | 41 | +1 | +2.5% | 1,494,000 |
| 2010/09/02 | 40 | 40 | 39 | 40 | ±0 | ±0% | 312,000 |
| 2010/09/01 | 40 | 40 | 39 | 40 | ±0 | ±0% | 193,000 |
| 2010/08/31 | 40 | 41 | 40 | 40 | -1 | -2.4% | 283,000 |
| 2010/08/30 | 41 | 42 | 40 | 41 | +1 | +2.5% | 1,147,000 |
| 2010/08/27 | 39 | 40 | 39 | 40 | ±0 | ±0% | 286,000 |
| 2010/08/26 | 39 | 40 | 38 | 40 | +2 | +5.3% | 610,000 |
| 2010/08/25 | 39 | 40 | 38 | 38 | -1 | -2.6% | 1,370,000 |
| 2010/08/24 | 40 | 40 | 39 | 39 | -1 | -2.5% | 438,000 |
| 2010/08/23 | 41 | 41 | 40 | 40 | ±0 | ±0% | 392,000 |
| 2010/08/20 | 40 | 41 | 40 | 40 | -1 | -2.4% | 236,000 |
| 2010/08/19 | 40 | 41 | 40 | 41 | +1 | +2.5% | 102,000 |
| 2010/08/18 | 41 | 41 | 40 | 40 | -1 | -2.4% | 184,000 |
| 2010/08/17 | 40 | 41 | 40 | 41 | ±0 | ±0% | 136,000 |
| 2010/08/16 | 40 | 41 | 40 | 41 | +1 | +2.5% | 329,000 |
| 2010/08/13 | 40 | 41 | 40 | 40 | -1 | -2.4% | 396,000 |
| 2010/08/12 | 40 | 41 | 39 | 41 | ±0 | ±0% | 826,000 |
| 2010/08/11 | 41 | 41 | 41 | 41 | -1 | -2.4% | 402,000 |
| 2010/08/10 | 43 | 43 | 42 | 42 | -1 | -2.3% | 248,000 |
| 2010/08/09 | 41 | 43 | 41 | 43 | +1 | +2.4% | 657,000 |
| 2010/08/06 | 40 | 42 | 40 | 42 | +1 | +2.4% | 351,000 |
| 2010/08/05 | 41 | 42 | 40 | 41 | +1 | +2.5% | 363,000 |
| 2010/08/04 | 41 | 41 | 40 | 40 | -2 | -4.8% | 483,000 |
| 2010/08/03 | 42 | 42 | 41 | 42 | ±0 | ±0% | 455,000 |
| 2010/08/02 | 41 | 42 | 41 | 42 | +1 | +2.4% | 136,000 |
| 2010/07/30 | 42 | 42 | 41 | 41 | -1 | -2.4% | 376,000 |
| 2010/07/29 | 42 | 43 | 41 | 42 | -1 | -2.3% | 336,000 |
| 2010/07/28 | 42 | 43 | 42 | 43 | +1 | +2.4% | 344,000 |
| 2010/07/27 | 42 | 42 | 41 | 42 | +1 | +2.4% | 152,000 |
| 2010/07/26 | 41 | 41 | 40 | 41 | +1 | +2.5% | 465,000 |
| 2010/07/23 | 40 | 41 | 39 | 40 | +1 | +2.6% | 681,000 |
| 2010/07/22 | 40 | 40 | 39 | 39 | -1 | -2.5% | 870,000 |
| 2010/07/21 | 41 | 41 | 40 | 40 | -1 | -2.4% | 566,000 |
| 2010/07/20 | 41 | 42 | 40 | 41 | ±0 | ±0% | 473,000 |
| 2010/07/16 | 41 | 42 | 41 | 41 | -1 | -2.4% | 221,000 |
| 2010/07/15 | 42 | 42 | 42 | 42 | -1 | -2.3% | 281,000 |
| 2010/07/14 | 42 | 43 | 42 | 43 | +2 | +4.9% | 320,000 |
| 2010/07/13 | 42 | 43 | 41 | 41 | -1 | -2.4% | 927,000 |
| 2010/07/12 | 43 | 44 | 42 | 42 | -2 | -4.5% | 249,000 |
| 2010/07/09 | 44 | 44 | 42 | 44 | ±0 | ±0% | 418,000 |
| 2010/07/08 | 43 | 44 | 43 | 44 | +2 | +4.8% | 293,000 |
| 2010/07/07 | 43 | 44 | 42 | 42 | -2 | -4.5% | 687,000 |
| 2010/07/06 | 43 | 44 | 42 | 44 | +1 | +2.3% | 229,000 |
| 2010/07/05 | 42 | 44 | 42 | 43 | +1 | +2.4% | 538,000 |
| 2010/07/02 | 42 | 43 | 41 | 42 | ±0 | ±0% | 429,000 |
| 2010/07/01 | 41 | 42 | 41 | 42 | +1 | +2.4% | 610,000 |
| 2010/06/30 | 42 | 42 | 41 | 41 | -1 | -2.4% | 650,000 |
| 2010/06/29 | 42 | 44 | 42 | 42 | ±0 | ±0% | 723,000 |
| 2010/06/28 | 44 | 45 | 42 | 42 | -3 | -6.7% | 1,145,000 |
| 2010/06/25 | 45 | 45 | 44 | 45 | -1 | -2.2% | 598,000 |
3351～
3400
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 | 138,100円 | +1.7% | +10.4% | 5.79% | 17.07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 | 454,500円 | +0.4% | +4.6% | 4.07% | 14.32倍 | 4.18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 | 288,500円 | +47.8% | +37.8% | 1.91% | 15.60倍 | 3.73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 | 350,000円 | +7.8% | +11.1% | 3.26% | 12.31倍 | 1.17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 | 212,800円 | +1.4% | +2.0% | 3.99% | 12.84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
