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 |
|---|---|---|---|---|---|---|---|
| 2011/03/01 | 49 | 49 | 47 | 49 | ±0 | ±0% | 5,100,000 |
| 2011/02/28 | 46 | 50 | 45 | 49 | +3 | +6.5% | 4,199,000 |
| 2011/02/25 | 45 | 47 | 45 | 46 | +1 | +2.2% | 925,000 |
| 2011/02/24 | 46 | 46 | 45 | 45 | -1 | -2.2% | 422,000 |
| 2011/02/23 | 46 | 47 | 45 | 46 | ±0 | ±0% | 1,655,000 |
| 2011/02/22 | 47 | 47 | 46 | 46 | -1 | -2.1% | 642,000 |
| 2011/02/21 | 47 | 48 | 46 | 47 | ±0 | ±0% | 1,057,000 |
| 2011/02/18 | 47 | 47 | 46 | 47 | ±0 | ±0% | 907,000 |
| 2011/02/17 | 47 | 47 | 46 | 47 | +1 | +2.2% | 578,000 |
| 2011/02/16 | 47 | 47 | 46 | 46 | -1 | -2.1% | 481,000 |
| 2011/02/15 | 47 | 47 | 46 | 47 | ±0 | ±0% | 541,000 |
| 2011/02/14 | 48 | 48 | 46 | 47 | ±0 | ±0% | 1,791,000 |
| 2011/02/10 | 46 | 47 | 46 | 47 | ±0 | ±0% | 356,000 |
| 2011/02/09 | 47 | 48 | 45 | 47 | ±0 | ±0% | 2,270,000 |
| 2011/02/08 | 48 | 48 | 46 | 47 | -1 | -2.1% | 3,249,000 |
| 2011/02/07 | 48 | 48 | 47 | 48 | ±0 | ±0% | 960,000 |
| 2011/02/04 | 48 | 48 | 47 | 48 | ±0 | ±0% | 341,000 |
| 2011/02/03 | 47 | 48 | 47 | 48 | +2 | +4.3% | 1,108,000 |
| 2011/02/02 | 46 | 47 | 46 | 46 | ±0 | ±0% | 570,000 |
| 2011/02/01 | 45 | 47 | 45 | 46 | +1 | +2.2% | 403,000 |
| 2011/01/31 | 45 | 46 | 45 | 45 | -1 | -2.2% | 413,000 |
| 2011/01/28 | 46 | 47 | 45 | 46 | ±0 | ±0% | 1,161,000 |
| 2011/01/27 | 47 | 48 | 46 | 46 | -1 | -2.1% | 1,703,000 |
| 2011/01/26 | 47 | 48 | 46 | 47 | ±0 | ±0% | 581,000 |
| 2011/01/25 | 47 | 48 | 46 | 47 | +1 | +2.2% | 921,000 |
| 2011/01/24 | 46 | 47 | 46 | 46 | -1 | -2.1% | 916,000 |
| 2011/01/21 | 48 | 49 | 46 | 47 | -2 | -4.1% | 3,263,000 |
| 2011/01/20 | 49 | 50 | 48 | 49 | -1 | -2% | 713,000 |
| 2011/01/19 | 48 | 50 | 48 | 50 | +3 | +6.4% | 2,801,000 |
| 2011/01/18 | 48 | 49 | 47 | 47 | -1 | -2.1% | 785,000 |
| 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 |
3451～
3500
件表示中 / 3674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 | 116,100円 | -2.6% | +10.4% | 6.89% | 14.35倍 | 1.51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 |
| 大気社 | 201,700円 | -8.4% | -9.3% | 3.57% | 10.63倍 | 0.90倍 |
|
空調工事大手。自動車塗装設備は国内首位、世界で２位。東南アジアや北米など海外展開で先行 |
| 日本電設 | 186,900円 | +5.7% | +6.2% | 3.42% | 10.47倍 | 0.60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 |
| ライト工 | 236,100円 | +3.1% | +19.7% | 3.18% | 11.16倍 | 1.22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 |
| ユアテック | 145,800円 | +5.3% | +34.6% | 4.32% | 9.10倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
