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 |
|---|---|---|---|---|---|---|---|
| 2011/01/17 | 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 |
| 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 |
3401～
3450
件表示中 / 3594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 | 129,700円 | -2.6% | +10.4% | 6.17% | 16.03倍 | 1.69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 |
| 奥村組 | 384,500円 | +2.7% | -49.6% | 5.20% | 16.57倍 | 0.75倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
| 東建コーポ | 1,076,000円 | +5.8% | +8.1% | 2.51% | 14.90倍 | 1.19倍 |
|
地主に賃貸住宅経営提案し施工から管理、仲介まで一貫化。住宅設備子会社を傘下に持つ |
| 日本電設 | 193,500円 | +5.7% | +6.2% | 2.58% | 10.86倍 | 0.62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 | 324,500円 | +12.8% | +18.1% | 3.08% | 11.17倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
