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 |
|---|---|---|---|---|---|---|---|
| 2010/06/07 | 46 | 46 | 45 | 45 | -2 | -4.3% | 417,000 |
| 2010/06/04 | 46 | 47 | 46 | 47 | +1 | +2.2% | 171,000 |
| 2010/06/03 | 46 | 47 | 46 | 46 | +1 | +2.2% | 425,000 |
| 2010/06/02 | 46 | 46 | 45 | 45 | -1 | -2.2% | 539,000 |
| 2010/06/01 | 46 | 47 | 46 | 46 | ±0 | ±0% | 398,000 |
| 2010/05/31 | 45 | 47 | 45 | 46 | ±0 | ±0% | 613,000 |
| 2010/05/28 | 45 | 47 | 44 | 46 | +3 | +7% | 2,130,000 |
| 2010/05/27 | 43 | 45 | 42 | 43 | ±0 | ±0% | 1,721,000 |
| 2010/05/26 | 44 | 44 | 43 | 43 | -1 | -2.3% | 756,000 |
| 2010/05/25 | 45 | 45 | 43 | 44 | -1 | -2.2% | 938,000 |
| 2010/05/24 | 45 | 46 | 44 | 45 | ±0 | ±0% | 967,000 |
| 2010/05/21 | 44 | 46 | 44 | 45 | -1 | -2.2% | 1,250,000 |
| 2010/05/20 | 47 | 48 | 46 | 46 | -2 | -4.2% | 662,000 |
| 2010/05/19 | 46 | 48 | 44 | 48 | -1 | -2% | 1,839,000 |
| 2010/05/18 | 50 | 51 | 48 | 49 | -1 | -2% | 1,810,000 |
| 2010/05/17 | 51 | 51 | 50 | 50 | -2 | -3.8% | 768,000 |
| 2010/05/14 | 52 | 53 | 51 | 52 | -1 | -1.9% | 743,000 |
| 2010/05/13 | 51 | 53 | 51 | 53 | +3 | +6% | 1,153,000 |
| 2010/05/12 | 51 | 52 | 50 | 50 | -1 | -2% | 890,000 |
| 2010/05/11 | 54 | 54 | 51 | 51 | -1 | -1.9% | 2,261,000 |
| 2010/05/10 | 51 | 53 | 51 | 52 | +1 | +2% | 1,669,000 |
| 2010/05/07 | 52 | 53 | 50 | 51 | -4 | -7.3% | 5,530,000 |
| 2010/05/06 | 55 | 56 | 55 | 55 | -2 | -3.5% | 1,335,000 |
| 2010/04/30 | 59 | 59 | 57 | 57 | -1 | -1.7% | 1,678,000 |
| 2010/04/28 | 57 | 59 | 57 | 58 | -2 | -3.3% | 1,770,000 |
| 2010/04/27 | 60 | 60 | 58 | 60 | +1 | +1.7% | 1,400,000 |
| 2010/04/26 | 59 | 60 | 58 | 59 | +2 | +3.5% | 3,700,000 |
| 2010/04/23 | 57 | 60 | 57 | 57 | ±0 | ±0% | 4,839,000 |
| 2010/04/22 | 57 | 57 | 55 | 57 | ±0 | ±0% | 1,612,000 |
| 2010/04/21 | 55 | 57 | 55 | 57 | +3 | +5.6% | 3,754,000 |
| 2010/04/20 | 54 | 55 | 54 | 54 | ±0 | ±0% | 548,000 |
| 2010/04/19 | 54 | 55 | 54 | 54 | -1 | -1.8% | 1,546,000 |
| 2010/04/16 | 57 | 58 | 55 | 55 | -2 | -3.5% | 2,025,000 |
| 2010/04/15 | 57 | 58 | 56 | 57 | +1 | +1.8% | 1,642,000 |
| 2010/04/14 | 58 | 58 | 56 | 56 | ±0 | ±0% | 1,176,000 |
| 2010/04/13 | 57 | 58 | 55 | 56 | ±0 | ±0% | 3,337,000 |
| 2010/04/12 | 55 | 58 | 55 | 56 | +1 | +1.8% | 3,067,000 |
| 2010/04/09 | 55 | 56 | 54 | 55 | +1 | +1.9% | 3,839,000 |
| 2010/04/08 | 52 | 57 | 52 | 54 | +2 | +3.8% | 8,003,000 |
| 2010/04/07 | 52 | 53 | 52 | 52 | -1 | -1.9% | 2,068,000 |
| 2010/04/06 | 51 | 54 | 50 | 53 | +3 | +6% | 5,262,000 |
| 2010/04/05 | 48 | 51 | 48 | 50 | +2 | +4.2% | 2,353,000 |
| 2010/04/02 | 49 | 49 | 48 | 48 | ±0 | ±0% | 719,000 |
| 2010/04/01 | 48 | 49 | 47 | 48 | - | - | 1,337,000 |
3551～
3594
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 | 129,000円 | -2.6% | +10.4% | 6.20% | 15.94倍 | 1.68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 | 382,000円 | +2.7% | -49.6% | 5.24% | 16.46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 | 1,071,000円 | +5.8% | +8.1% | 2.52% | 14.83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 | 192,000円 | +5.7% | +6.2% | 2.60% | 10.78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 | 321,500円 | +12.8% | +18.1% | 3.11% | 11.07倍 | 0.99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
