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 |
|---|---|---|---|---|---|---|---|
| 2011/05/02 | 90 | 95 | 90 | 95 | +5 | +5.6% | 4,004,000 |
| 2011/04/28 | 89 | 90 | 88 | 90 | ±0 | ±0% | 4,263,000 |
| 2011/04/27 | 91 | 91 | 88 | 90 | -2 | -2.2% | 3,382,000 |
| 2011/04/26 | 94 | 94 | 90 | 92 | -1 | -1.1% | 3,044,000 |
| 2011/04/25 | 93 | 95 | 92 | 93 | +2 | +2.2% | 4,663,000 |
| 2011/04/22 | 92 | 93 | 88 | 91 | -2 | -2.2% | 9,376,000 |
| 2011/04/21 | 98 | 98 | 93 | 93 | -5 | -5.1% | 6,001,000 |
| 2011/04/20 | 99 | 100 | 98 | 98 | ±0 | ±0% | 1,937,000 |
| 2011/04/19 | 98 | 99 | 97 | 98 | -2 | -2% | 2,969,000 |
| 2011/04/18 | 101 | 103 | 100 | 100 | -1 | -1% | 4,507,000 |
| 2011/04/15 | 102 | 103 | 100 | 101 | -1 | -1% | 4,367,000 |
| 2011/04/14 | 98 | 103 | 97 | 102 | +5 | +5.2% | 10,022,000 |
| 2011/04/13 | 97 | 99 | 96 | 97 | ±0 | ±0% | 2,555,000 |
| 2011/04/12 | 99 | 100 | 96 | 97 | -3 | -3% | 5,218,000 |
| 2011/04/11 | 96 | 102 | 95 | 100 | +4 | +4.2% | 9,329,000 |
| 2011/04/08 | 93 | 98 | 91 | 96 | +2 | +2.1% | 15,085,000 |
| 2011/04/07 | 98 | 100 | 92 | 94 | -5 | -5.1% | 9,567,000 |
| 2011/04/06 | 103 | 104 | 99 | 99 | -5 | -4.8% | 8,406,000 |
| 2011/04/05 | 108 | 109 | 101 | 104 | -3 | -2.8% | 15,705,000 |
| 2011/04/04 | 101 | 110 | 101 | 107 | +7 | +7% | 27,861,000 |
| 2011/04/01 | 99 | 102 | 98 | 100 | ±0 | ±0% | 11,461,000 |
| 2011/03/31 | 102 | 103 | 97 | 100 | -2 | -2% | 9,875,000 |
| 2011/03/30 | 106 | 107 | 99 | 102 | +1 | +1% | 22,664,000 |
| 2011/03/29 | 94 | 104 | 93 | 101 | +2 | +2% | 44,033,000 |
| 2011/03/28 | 109 | 110 | 98 | 99 | -15 | -13.2% | 23,833,000 |
| 2011/03/25 | 120 | 122 | 108 | 114 | -4 | -3.4% | 51,565,000 |
| 2011/03/24 | 113 | 119 | 106 | 118 | +17 | +16.8% | 57,510,000 |
| 2011/03/23 | 91 | 114 | 89 | 101 | +5 | +5.2% | 79,118,000 |
| 2011/03/22 | 75 | 98 | 70 | 96 | +28 | +41.2% | 45,641,000 |
| 2011/03/18 | 66 | 69 | 66 | 68 | +2 | +3% | 6,121,000 |
| 2011/03/17 | 62 | 69 | 59 | 66 | -1 | -1.5% | 6,492,000 |
| 2011/03/16 | 65 | 72 | 61 | 67 | +1 | +1.5% | 10,645,000 |
| 2011/03/15 | 75 | 76 | 48 | 66 | -12 | -15.4% | 26,809,000 |
| 2011/03/14 | 78 | 78 | 66 | 78 | +30 | +62.5% | 26,630,000 |
| 2011/03/11 | 47 | 48 | 46 | 48 | ±0 | ±0% | 2,876,000 |
| 2011/03/10 | 48 | 48 | 46 | 48 | ±0 | ±0% | 3,373,000 |
| 2011/03/09 | 49 | 50 | 48 | 48 | ±0 | ±0% | 1,308,000 |
| 2011/03/08 | 49 | 50 | 48 | 48 | -1 | -2% | 1,026,000 |
| 2011/03/07 | 50 | 50 | 48 | 49 | ±0 | ±0% | 4,060,000 |
| 2011/03/04 | 48 | 52 | 48 | 49 | +2 | +4.3% | 14,349,000 |
| 2011/03/03 | 47 | 48 | 46 | 47 | ±0 | ±0% | 955,000 |
| 2011/03/02 | 48 | 48 | 46 | 47 | -2 | -4.1% | 1,782,000 |
| 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 |
3501～
3550
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 | 263,400円 | +3.8% | +1.1% | 2.73% | 14.83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 | 276,600円 | +6.3% | -2.6% | 3.33% | 12.07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 | 447,000円 | +3.1% | +2.9% | 3.13% | 12.83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 | 326,000円 | +5.0% | +5.2% | 3.28% | 14.95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
