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 |
|---|---|---|---|---|---|---|---|
| 2010/12/14 | 46 | 47 | 45 | 47 | +1 | +2.2% | 1,955,000 |
| 2010/12/13 | 46 | 46 | 45 | 46 | ±0 | ±0% | 1,034,000 |
| 2010/12/10 | 45 | 46 | 44 | 46 | +1 | +2.2% | 2,911,000 |
| 2010/12/09 | 47 | 47 | 45 | 45 | -2 | -4.3% | 3,357,000 |
| 2010/12/08 | 46 | 47 | 46 | 47 | +1 | +2.2% | 778,000 |
| 2010/12/07 | 47 | 47 | 45 | 46 | -1 | -2.1% | 1,547,000 |
| 2010/12/06 | 45 | 48 | 44 | 47 | +2 | +4.4% | 2,437,000 |
| 2010/12/03 | 46 | 46 | 44 | 45 | ±0 | ±0% | 1,499,000 |
| 2010/12/02 | 46 | 46 | 45 | 45 | -1 | -2.2% | 1,052,000 |
| 2010/12/01 | 44 | 46 | 43 | 46 | +2 | +4.5% | 1,710,000 |
| 2010/11/30 | 45 | 46 | 44 | 44 | -2 | -4.3% | 1,504,000 |
| 2010/11/29 | 45 | 46 | 44 | 46 | +1 | +2.2% | 1,164,000 |
| 2010/11/26 | 45 | 47 | 44 | 45 | -1 | -2.2% | 3,006,000 |
| 2010/11/25 | 43 | 46 | 43 | 46 | +3 | +7% | 4,256,000 |
| 2010/11/24 | 42 | 43 | 41 | 43 | +1 | +2.4% | 1,100,000 |
| 2010/11/22 | 42 | 43 | 41 | 42 | +1 | +2.4% | 815,000 |
| 2010/11/19 | 42 | 43 | 41 | 41 | -1 | -2.4% | 1,905,000 |
| 2010/11/18 | 40 | 42 | 40 | 42 | +1 | +2.4% | 2,543,000 |
| 2010/11/17 | 39 | 41 | 39 | 41 | +2 | +5.1% | 676,000 |
| 2010/11/16 | 40 | 41 | 39 | 39 | -1 | -2.5% | 1,115,000 |
| 2010/11/15 | 41 | 41 | 40 | 40 | -1 | -2.4% | 764,000 |
| 2010/11/12 | 41 | 41 | 40 | 41 | +1 | +2.5% | 1,481,000 |
| 2010/11/11 | 40 | 42 | 40 | 40 | -1 | -2.4% | 1,268,000 |
| 2010/11/10 | 40 | 41 | 39 | 41 | +2 | +5.1% | 1,246,000 |
| 2010/11/09 | 41 | 41 | 39 | 39 | -2 | -4.9% | 1,449,000 |
| 2010/11/08 | 41 | 41 | 40 | 41 | ±0 | ±0% | 637,000 |
| 2010/11/05 | 40 | 41 | 40 | 41 | +1 | +2.5% | 1,972,000 |
| 2010/11/04 | 38 | 40 | 37 | 40 | +4 | +11.1% | 2,369,000 |
| 2010/11/02 | 37 | 38 | 36 | 36 | -1 | -2.7% | 283,000 |
| 2010/11/01 | 37 | 38 | 36 | 37 | +1 | +2.8% | 555,000 |
| 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 |
3501～
3550
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
