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 |
|---|---|---|---|---|---|---|---|
| 2010/10/29 | 37 | 37 | 35 | 36 | -1 | -2.7% | 1,766,000 |
| 2010/10/28 | 38 | 39 | 37 | 37 | -1 | -2.6% | 1,819,000 |
| 2010/10/27 | 38 | 39 | 38 | 38 | -1 | -2.6% | 279,000 |
| 2010/10/26 | 39 | 39 | 38 | 39 | -1 | -2.5% | 1,100,000 |
| 2010/10/25 | 39 | 40 | 39 | 40 | ±0 | ±0% | 295,000 |
| 2010/10/22 | 39 | 40 | 39 | 40 | +1 | +2.6% | 509,000 |
| 2010/10/21 | 39 | 40 | 39 | 39 | ±0 | ±0% | 178,000 |
| 2010/10/20 | 39 | 40 | 38 | 39 | ±0 | ±0% | 764,000 |
| 2010/10/19 | 39 | 40 | 39 | 39 | ±0 | ±0% | 494,000 |
| 2010/10/18 | 39 | 40 | 39 | 39 | ±0 | ±0% | 320,000 |
| 2010/10/15 | 39 | 40 | 39 | 39 | ±0 | ±0% | 588,000 |
| 2010/10/14 | 39 | 40 | 39 | 39 | ±0 | ±0% | 271,000 |
| 2010/10/13 | 39 | 40 | 39 | 39 | ±0 | ±0% | 619,000 |
| 2010/10/12 | 40 | 41 | 39 | 39 | -1 | -2.5% | 710,000 |
| 2010/10/08 | 41 | 42 | 40 | 40 | -1 | -2.4% | 568,000 |
| 2010/10/07 | 41 | 41 | 40 | 41 | ±0 | ±0% | 418,000 |
| 2010/10/06 | 40 | 42 | 39 | 41 | +1 | +2.5% | 1,373,000 |
| 2010/10/05 | 39 | 41 | 39 | 40 | ±0 | ±0% | 500,000 |
| 2010/10/04 | 40 | 41 | 40 | 40 | -1 | -2.4% | 362,000 |
| 2010/10/01 | 40 | 41 | 39 | 41 | +1 | +2.5% | 634,000 |
| 2010/09/30 | 42 | 42 | 40 | 40 | -2 | -4.8% | 1,050,000 |
| 2010/09/29 | 42 | 42 | 41 | 42 | ±0 | ±0% | 338,000 |
| 2010/09/28 | 41 | 42 | 41 | 42 | ±0 | ±0% | 110,000 |
| 2010/09/27 | 43 | 43 | 40 | 42 | ±0 | ±0% | 1,371,000 |
| 2010/09/24 | 42 | 43 | 42 | 42 | -1 | -2.3% | 259,000 |
| 2010/09/22 | 42 | 43 | 42 | 43 | +1 | +2.4% | 347,000 |
| 2010/09/21 | 43 | 43 | 42 | 42 | -1 | -2.3% | 440,000 |
| 2010/09/17 | 42 | 43 | 41 | 43 | +1 | +2.4% | 690,000 |
| 2010/09/16 | 42 | 42 | 41 | 42 | +1 | +2.4% | 284,000 |
| 2010/09/15 | 42 | 43 | 41 | 41 | -1 | -2.4% | 1,469,000 |
| 2010/09/14 | 43 | 43 | 42 | 42 | ±0 | ±0% | 622,000 |
| 2010/09/13 | 43 | 44 | 42 | 42 | ±0 | ±0% | 775,000 |
| 2010/09/10 | 43 | 44 | 42 | 42 | -1 | -2.3% | 1,853,000 |
| 2010/09/09 | 41 | 43 | 41 | 43 | +2 | +4.9% | 583,000 |
| 2010/09/08 | 42 | 42 | 41 | 41 | -1 | -2.4% | 487,000 |
| 2010/09/07 | 43 | 43 | 42 | 42 | -1 | -2.3% | 245,000 |
| 2010/09/06 | 42 | 43 | 41 | 43 | +2 | +4.9% | 868,000 |
| 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 |
3451～
3500
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 | 129,600円 | -2.6% | +10.4% | 6.17% | 16.01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 | 384,000円 | +2.7% | -49.6% | 5.21% | 16.55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 | 1,073,000円 | +5.8% | +8.1% | 2.52% | 14.86倍 | 1.18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 | 193,000円 | +5.7% | +6.2% | 2.59% | 10.84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 | 324,000円 | +12.8% | +18.1% | 3.09% | 11.16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
