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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,357 | 1,387 | 1,349 | 1,369 | -17 | -1.2% | 1,601,200 |
| 2024/05/29 | 1,412 | 1,417 | 1,386 | 1,386 | -21 | -1.5% | 1,424,500 |
| 2024/05/28 | 1,404 | 1,414 | 1,403 | 1,407 | +7 | +0.5% | 443,600 |
| 2024/05/27 | 1,399 | 1,405 | 1,390 | 1,400 | +4 | +0.3% | 385,300 |
| 2024/05/24 | 1,389 | 1,408 | 1,387 | 1,396 | -1 | -0.1% | 388,300 |
| 2024/05/23 | 1,406 | 1,412 | 1,393 | 1,397 | -5 | -0.4% | 411,400 |
| 2024/05/22 | 1,389 | 1,417 | 1,369 | 1,402 | +17 | +1.2% | 881,900 |
| 2024/05/21 | 1,380 | 1,395 | 1,378 | 1,385 | +5 | +0.4% | 422,500 |
| 2024/05/20 | 1,370 | 1,386 | 1,366 | 1,380 | +15 | +1.1% | 412,600 |
| 2024/05/17 | 1,345 | 1,368 | 1,345 | 1,365 | +13 | +1% | 429,900 |
| 2024/05/16 | 1,347 | 1,355 | 1,340 | 1,352 | +7 | +0.5% | 397,700 |
| 2024/05/15 | 1,348 | 1,354 | 1,337 | 1,345 | ±0 | ±0% | 426,600 |
| 2024/05/14 | 1,365 | 1,365 | 1,337 | 1,345 | -20 | -1.5% | 635,600 |
| 2024/05/13 | 1,355 | 1,375 | 1,349 | 1,365 | +12 | +0.9% | 1,044,100 |
| 2024/05/10 | 1,290 | 1,375 | 1,286 | 1,353 | +67 | +5.2% | 2,090,600 |
| 2024/05/09 | 1,269 | 1,286 | 1,263 | 1,286 | +18 | +1.4% | 394,400 |
| 2024/05/08 | 1,275 | 1,280 | 1,264 | 1,268 | -5 | -0.4% | 431,700 |
| 2024/05/07 | 1,264 | 1,276 | 1,260 | 1,273 | +14 | +1.1% | 315,500 |
| 2024/05/02 | 1,261 | 1,262 | 1,252 | 1,259 | -7 | -0.6% | 202,800 |
| 2024/05/01 | 1,277 | 1,278 | 1,263 | 1,266 | -13 | -1% | 228,900 |
| 2024/04/30 | 1,286 | 1,288 | 1,265 | 1,279 | -7 | -0.5% | 379,900 |
| 2024/04/26 | 1,264 | 1,286 | 1,264 | 1,286 | +23 | +1.8% | 386,600 |
| 2024/04/25 | 1,264 | 1,272 | 1,254 | 1,263 | -5 | -0.4% | 380,300 |
| 2024/04/24 | 1,254 | 1,271 | 1,249 | 1,268 | +21 | +1.7% | 421,900 |
| 2024/04/23 | 1,246 | 1,254 | 1,239 | 1,247 | +2 | +0.2% | 324,900 |
| 2024/04/22 | 1,233 | 1,252 | 1,228 | 1,245 | +30 | +2.5% | 574,500 |
| 2024/04/19 | 1,240 | 1,240 | 1,195 | 1,215 | -15 | -1.2% | 665,400 |
| 2024/04/18 | 1,228 | 1,239 | 1,221 | 1,230 | +8 | +0.7% | 263,000 |
| 2024/04/17 | 1,228 | 1,239 | 1,211 | 1,222 | -9 | -0.7% | 473,000 |
| 2024/04/16 | 1,250 | 1,255 | 1,228 | 1,231 | -25 | -2% | 489,100 |
| 2024/04/15 | 1,250 | 1,256 | 1,246 | 1,256 | +1 | +0.1% | 189,500 |
| 2024/04/12 | 1,260 | 1,266 | 1,246 | 1,255 | -12 | -0.9% | 332,500 |
| 2024/04/11 | 1,241 | 1,267 | 1,240 | 1,267 | +17 | +1.4% | 408,900 |
| 2024/04/10 | 1,257 | 1,260 | 1,249 | 1,250 | -11 | -0.9% | 344,200 |
| 2024/04/09 | 1,261 | 1,268 | 1,257 | 1,261 | -1 | -0.1% | 348,900 |
| 2024/04/08 | 1,260 | 1,272 | 1,252 | 1,262 | +9 | +0.7% | 349,100 |
| 2024/04/05 | 1,246 | 1,257 | 1,241 | 1,253 | -12 | -0.9% | 387,000 |
| 2024/04/04 | 1,258 | 1,268 | 1,255 | 1,265 | +10 | +0.8% | 439,700 |
| 2024/04/03 | 1,250 | 1,268 | 1,243 | 1,255 | -5 | -0.4% | 560,900 |
| 2024/04/02 | 1,288 | 1,289 | 1,256 | 1,260 | -27 | -2.1% | 648,800 |
| 2024/04/01 | 1,320 | 1,324 | 1,286 | 1,287 | -25 | -1.9% | 612,100 |
| 2024/03/29 | 1,311 | 1,333 | 1,299 | 1,312 | +18 | +1.4% | 888,900 |
| 2024/03/28 | 1,335 | 1,351 | 1,294 | 1,294 | -134 | -9.4% | 2,851,700 |
| 2024/03/27 | 1,440 | 1,444 | 1,428 | 1,428 | -7 | -0.5% | 2,043,000 |
| 2024/03/26 | 1,432 | 1,441 | 1,423 | 1,435 | ±0 | ±0% | 785,100 |
| 2024/03/25 | 1,425 | 1,444 | 1,416 | 1,435 | +10 | +0.7% | 921,100 |
| 2024/03/22 | 1,440 | 1,442 | 1,415 | 1,425 | -12 | -0.8% | 1,019,900 |
| 2024/03/21 | 1,417 | 1,437 | 1,409 | 1,437 | +40 | +2.9% | 980,700 |
| 2024/03/19 | 1,392 | 1,407 | 1,390 | 1,397 | +14 | +1% | 675,500 |
| 2024/03/18 | 1,379 | 1,387 | 1,373 | 1,383 | +15 | +1.1% | 431,000 |
301～
350
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 | 174,500円 | +15.9% | +0.3% | 0.00% | 19.29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 | 263,000円 | +3.8% | +1.1% | 2.74% | 14.81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 | 275,300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 | 446,000円 | +3.1% | +2.9% | 3.14% | 12.80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
