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 |
|---|---|---|---|---|---|---|---|
| 2011/07/14 | 84 | 84 | 82 | 82 | -2 | -2.4% | 2,396,000 |
| 2011/07/13 | 81 | 84 | 80 | 84 | +3 | +3.7% | 2,030,000 |
| 2011/07/12 | 83 | 84 | 81 | 81 | -3 | -3.6% | 2,445,000 |
| 2011/07/11 | 86 | 86 | 84 | 84 | -2 | -2.3% | 1,815,000 |
| 2011/07/08 | 87 | 87 | 85 | 86 | ±0 | ±0% | 2,019,000 |
| 2011/07/07 | 86 | 87 | 85 | 86 | -1 | -1.1% | 935,000 |
| 2011/07/06 | 88 | 89 | 85 | 87 | -1 | -1.1% | 2,331,000 |
| 2011/07/05 | 88 | 89 | 87 | 88 | +1 | +1.1% | 2,844,000 |
| 2011/07/04 | 88 | 89 | 87 | 87 | -1 | -1.1% | 3,035,000 |
| 2011/07/01 | 89 | 90 | 88 | 88 | -1 | -1.1% | 953,000 |
| 2011/06/30 | 89 | 89 | 88 | 89 | ±0 | ±0% | 628,000 |
| 2011/06/29 | 90 | 90 | 88 | 89 | -1 | -1.1% | 1,338,000 |
| 2011/06/28 | 89 | 90 | 88 | 90 | +1 | +1.1% | 903,000 |
| 2011/06/27 | 90 | 91 | 88 | 89 | -1 | -1.1% | 1,358,000 |
| 2011/06/24 | 91 | 91 | 89 | 90 | -1 | -1.1% | 2,093,000 |
| 2011/06/23 | 88 | 91 | 88 | 91 | +2 | +2.2% | 3,984,000 |
| 2011/06/22 | 89 | 89 | 87 | 89 | ±0 | ±0% | 1,973,000 |
| 2011/06/21 | 89 | 90 | 88 | 89 | +1 | +1.1% | 1,373,000 |
| 2011/06/20 | 87 | 89 | 86 | 88 | +2 | +2.3% | 2,571,000 |
| 2011/06/17 | 89 | 89 | 86 | 86 | -3 | -3.4% | 1,583,000 |
| 2011/06/16 | 89 | 90 | 89 | 89 | -2 | -2.2% | 575,000 |
| 2011/06/15 | 90 | 91 | 89 | 91 | +1 | +1.1% | 2,075,000 |
| 2011/06/14 | 90 | 91 | 89 | 90 | -1 | -1.1% | 3,341,000 |
| 2011/06/13 | 87 | 91 | 87 | 91 | +2 | +2.2% | 3,913,000 |
| 2011/06/10 | 90 | 90 | 88 | 89 | ±0 | ±0% | 1,506,000 |
| 2011/06/09 | 90 | 92 | 89 | 89 | -2 | -2.2% | 2,644,000 |
| 2011/06/08 | 90 | 92 | 89 | 91 | +1 | +1.1% | 3,767,000 |
| 2011/06/07 | 87 | 91 | 87 | 90 | +2 | +2.3% | 3,861,000 |
| 2011/06/06 | 92 | 93 | 87 | 88 | -2 | -2.2% | 3,827,000 |
| 2011/06/03 | 92 | 93 | 89 | 90 | -1 | -1.1% | 3,857,000 |
| 2011/06/02 | 89 | 97 | 88 | 91 | +1 | +1.1% | 13,366,000 |
| 2011/06/01 | 88 | 90 | 85 | 90 | +3 | +3.4% | 4,305,000 |
| 2011/05/31 | 86 | 88 | 85 | 87 | +2 | +2.4% | 3,148,000 |
| 2011/05/30 | 83 | 85 | 82 | 85 | +1 | +1.2% | 2,298,000 |
| 2011/05/27 | 82 | 84 | 81 | 84 | +1 | +1.2% | 2,447,000 |
| 2011/05/26 | 80 | 83 | 78 | 83 | +2 | +2.5% | 6,678,000 |
| 2011/05/25 | 87 | 88 | 80 | 81 | -7 | -8% | 6,342,000 |
| 2011/05/24 | 88 | 89 | 86 | 88 | -1 | -1.1% | 4,271,000 |
| 2011/05/23 | 91 | 91 | 88 | 89 | -2 | -2.2% | 2,976,000 |
| 2011/05/20 | 92 | 92 | 90 | 91 | ±0 | ±0% | 1,378,000 |
| 2011/05/19 | 95 | 96 | 91 | 91 | -2 | -2.2% | 4,778,000 |
| 2011/05/18 | 90 | 94 | 89 | 93 | +3 | +3.3% | 5,770,000 |
| 2011/05/17 | 92 | 92 | 90 | 90 | -4 | -4.3% | 4,880,000 |
| 2011/05/16 | 94 | 98 | 93 | 94 | -3 | -3.1% | 8,004,000 |
| 2011/05/13 | 100 | 100 | 95 | 97 | -2 | -2% | 8,634,000 |
| 2011/05/12 | 100 | 102 | 99 | 99 | -2 | -2% | 3,495,000 |
| 2011/05/11 | 102 | 103 | 100 | 101 | -1 | -1% | 3,284,000 |
| 2011/05/10 | 101 | 102 | 98 | 102 | ±0 | ±0% | 6,338,000 |
| 2011/05/09 | 105 | 106 | 101 | 102 | +1 | +1% | 10,148,000 |
| 2011/05/06 | 95 | 102 | 94 | 101 | +6 | +6.3% | 14,602,000 |
3451～
3500
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 | 263,000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 | 275,200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 | 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
