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 |
|---|---|---|---|---|---|---|---|
| 2023/12/28 | 1,153 | 1,171 | 1,143 | 1,168 | +15 | +1.3% | 474,700 |
| 2023/12/27 | 1,146 | 1,162 | 1,145 | 1,153 | +3 | +0.3% | 494,100 |
| 2023/12/26 | 1,160 | 1,175 | 1,141 | 1,150 | -1 | -0.1% | 644,600 |
| 2023/12/25 | 1,140 | 1,151 | 1,130 | 1,151 | +27 | +2.4% | 686,900 |
| 2023/12/22 | 1,135 | 1,138 | 1,111 | 1,124 | +24 | +2.2% | 1,193,300 |
| 2023/12/21 | 1,090 | 1,122 | 1,070 | 1,100 | -107 | -8.9% | 2,282,200 |
| 2023/12/20 | 1,214 | 1,218 | 1,204 | 1,207 | -8 | -0.7% | 249,400 |
| 2023/12/19 | 1,216 | 1,224 | 1,203 | 1,215 | -13 | -1.1% | 188,500 |
| 2023/12/18 | 1,221 | 1,228 | 1,206 | 1,228 | -5 | -0.4% | 289,300 |
| 2023/12/15 | 1,264 | 1,276 | 1,231 | 1,233 | -68 | -5.2% | 494,000 |
| 2023/12/14 | 1,323 | 1,323 | 1,294 | 1,301 | -13 | -1% | 170,100 |
| 2023/12/13 | 1,296 | 1,320 | 1,296 | 1,314 | +12 | +0.9% | 169,500 |
| 2023/12/12 | 1,321 | 1,330 | 1,293 | 1,302 | -17 | -1.3% | 242,500 |
| 2023/12/11 | 1,323 | 1,325 | 1,304 | 1,319 | +19 | +1.5% | 128,100 |
| 2023/12/08 | 1,312 | 1,324 | 1,300 | 1,300 | -27 | -2% | 275,900 |
| 2023/12/07 | 1,327 | 1,334 | 1,323 | 1,327 | -10 | -0.7% | 149,400 |
| 2023/12/06 | 1,323 | 1,340 | 1,323 | 1,337 | +12 | +0.9% | 234,600 |
| 2023/12/05 | 1,359 | 1,361 | 1,325 | 1,325 | -34 | -2.5% | 241,300 |
| 2023/12/04 | 1,360 | 1,362 | 1,346 | 1,359 | -1 | -0.1% | 161,900 |
| 2023/12/01 | 1,340 | 1,362 | 1,335 | 1,360 | +30 | +2.3% | 272,700 |
| 2023/11/30 | 1,302 | 1,333 | 1,302 | 1,330 | +25 | +1.9% | 317,600 |
| 2023/11/29 | 1,316 | 1,316 | 1,302 | 1,305 | -13 | -1% | 225,400 |
| 2023/11/28 | 1,314 | 1,319 | 1,299 | 1,318 | +8 | +0.6% | 218,400 |
| 2023/11/27 | 1,300 | 1,312 | 1,293 | 1,310 | +13 | +1% | 275,600 |
| 2023/11/24 | 1,298 | 1,305 | 1,284 | 1,297 | -29 | -2.2% | 415,100 |
| 2023/11/22 | 1,251 | 1,372 | 1,250 | 1,326 | +79 | +6.3% | 1,132,400 |
| 2023/11/21 | 1,246 | 1,252 | 1,241 | 1,247 | +1 | +0.1% | 224,000 |
| 2023/11/20 | 1,240 | 1,248 | 1,238 | 1,246 | +3 | +0.2% | 228,400 |
| 2023/11/17 | 1,243 | 1,248 | 1,239 | 1,243 | +6 | +0.5% | 281,900 |
| 2023/11/16 | 1,246 | 1,251 | 1,225 | 1,237 | -14 | -1.1% | 350,300 |
| 2023/11/15 | 1,245 | 1,259 | 1,237 | 1,251 | +8 | +0.6% | 500,800 |
| 2023/11/14 | 1,232 | 1,245 | 1,232 | 1,243 | +12 | +1% | 580,200 |
| 2023/11/13 | 1,217 | 1,231 | 1,214 | 1,231 | +16 | +1.3% | 568,200 |
| 2023/11/10 | 1,214 | 1,219 | 1,205 | 1,215 | -2 | -0.2% | 518,900 |
| 2023/11/09 | 1,201 | 1,217 | 1,195 | 1,217 | +7 | +0.6% | 553,900 |
| 2023/11/08 | 1,217 | 1,220 | 1,196 | 1,210 | -8 | -0.7% | 702,600 |
| 2023/11/07 | 1,222 | 1,225 | 1,209 | 1,218 | -5 | -0.4% | 674,000 |
| 2023/11/06 | 1,225 | 1,227 | 1,222 | 1,223 | -1 | -0.1% | 397,400 |
| 2023/11/02 | 1,228 | 1,229 | 1,223 | 1,224 | -2 | -0.2% | 377,500 |
| 2023/11/01 | 1,234 | 1,234 | 1,221 | 1,226 | -3 | -0.2% | 387,500 |
| 2023/10/31 | 1,229 | 1,231 | 1,222 | 1,229 | +4 | +0.3% | 316,000 |
| 2023/10/30 | 1,230 | 1,232 | 1,224 | 1,225 | -6 | -0.5% | 1,609,300 |
| 2023/10/27 | 1,230 | 1,232 | 1,226 | 1,231 | +2 | +0.2% | 348,000 |
| 2023/10/26 | 1,224 | 1,229 | 1,222 | 1,229 | +5 | +0.4% | 251,700 |
| 2023/10/25 | 1,226 | 1,232 | 1,221 | 1,224 | -4 | -0.3% | 274,700 |
| 2023/10/24 | 1,225 | 1,232 | 1,219 | 1,228 | +2 | +0.2% | 259,800 |
| 2023/10/23 | 1,227 | 1,229 | 1,222 | 1,226 | -1 | -0.1% | 180,600 |
| 2023/10/20 | 1,224 | 1,227 | 1,218 | 1,227 | -2 | -0.2% | 212,800 |
| 2023/10/19 | 1,227 | 1,233 | 1,224 | 1,229 | -1 | -0.1% | 160,800 |
| 2023/10/18 | 1,227 | 1,231 | 1,223 | 1,230 | +5 | +0.4% | 178,700 |
401～
450
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 | 174,500円 | +15.9% | +0.3% | 0.00% | 19.29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 | 263,000円 | +3.8% | +1.1% | 2.74% | 14.81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 | 275,300円 | +6.3% | -2.6% | 3.34% | 12.01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 | 446,000円 | +3.1% | +2.9% | 3.14% | 12.80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 | 325,000円 | +5.0% | +5.2% | 3.29% | 14.90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
