五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 |
|---|---|---|---|---|---|---|---|
| 2020/07/20 | 590 | 594 | 582 | 590 | ±0 | ±0% | 741,600 |
| 2020/07/17 | 593 | 594 | 582 | 590 | -3 | -0.5% | 851,800 |
| 2020/07/16 | 596 | 607 | 588 | 593 | ±0 | ±0% | 1,441,500 |
| 2020/07/15 | 592 | 600 | 585 | 593 | +6 | +1% | 1,387,200 |
| 2020/07/14 | 582 | 589 | 581 | 587 | +3 | +0.5% | 991,800 |
| 2020/07/13 | 581 | 585 | 578 | 584 | +12 | +2.1% | 918,400 |
| 2020/07/10 | 587 | 587 | 572 | 572 | -12 | -2.1% | 933,100 |
| 2020/07/09 | 586 | 588 | 580 | 584 | -1 | -0.2% | 687,500 |
| 2020/07/08 | 597 | 602 | 585 | 585 | -12 | -2% | 950,800 |
| 2020/07/07 | 594 | 601 | 593 | 597 | +4 | +0.7% | 1,195,000 |
| 2020/07/06 | 577 | 593 | 577 | 593 | +19 | +3.3% | 1,349,700 |
| 2020/07/03 | 567 | 577 | 566 | 574 | +9 | +1.6% | 901,700 |
| 2020/07/02 | 569 | 572 | 561 | 565 | +2 | +0.4% | 928,000 |
| 2020/07/01 | 579 | 585 | 561 | 563 | -16 | -2.8% | 1,037,000 |
| 2020/06/30 | 581 | 589 | 579 | 579 | +15 | +2.7% | 1,442,400 |
| 2020/06/29 | 568 | 575 | 563 | 564 | -10 | -1.7% | 977,300 |
| 2020/06/26 | 565 | 577 | 562 | 574 | +17 | +3.1% | 1,605,000 |
| 2020/06/25 | 562 | 563 | 554 | 557 | -11 | -1.9% | 1,256,800 |
| 2020/06/24 | 573 | 573 | 568 | 568 | -7 | -1.2% | 589,900 |
| 2020/06/23 | 576 | 582 | 570 | 575 | +1 | +0.2% | 852,900 |
| 2020/06/22 | 580 | 582 | 573 | 574 | -10 | -1.7% | 638,600 |
| 2020/06/19 | 589 | 591 | 575 | 584 | +4 | +0.7% | 1,157,500 |
| 2020/06/18 | 573 | 582 | 568 | 580 | +2 | +0.3% | 755,000 |
| 2020/06/17 | 586 | 589 | 578 | 578 | -8 | -1.4% | 800,600 |
| 2020/06/16 | 574 | 588 | 565 | 586 | +32 | +5.8% | 1,715,300 |
| 2020/06/15 | 577 | 577 | 554 | 554 | -17 | -3% | 1,281,000 |
| 2020/06/12 | 569 | 575 | 560 | 571 | -8 | -1.4% | 1,290,400 |
| 2020/06/11 | 582 | 592 | 579 | 579 | -8 | -1.4% | 1,184,400 |
| 2020/06/10 | 594 | 599 | 586 | 587 | -10 | -1.7% | 1,326,200 |
| 2020/06/09 | 593 | 604 | 591 | 597 | +10 | +1.7% | 1,726,100 |
| 2020/06/08 | 571 | 588 | 567 | 587 | +25 | +4.4% | 2,163,200 |
| 2020/06/05 | 554 | 563 | 552 | 562 | ±0 | ±0% | 1,492,900 |
| 2020/06/04 | 567 | 568 | 552 | 562 | -2 | -0.4% | 1,276,800 |
| 2020/06/03 | 567 | 569 | 560 | 564 | +3 | +0.5% | 1,207,800 |
| 2020/06/02 | 573 | 575 | 560 | 561 | -7 | -1.2% | 1,242,400 |
| 2020/06/01 | 562 | 572 | 559 | 568 | +6 | +1.1% | 1,074,500 |
| 2020/05/29 | 562 | 571 | 561 | 562 | -4 | -0.7% | 1,412,500 |
| 2020/05/28 | 566 | 572 | 562 | 566 | ±0 | ±0% | 1,950,600 |
| 2020/05/27 | 565 | 573 | 562 | 566 | ±0 | ±0% | 1,473,900 |
| 2020/05/26 | 559 | 566 | 553 | 566 | +12 | +2.2% | 1,041,100 |
| 2020/05/25 | 555 | 556 | 548 | 554 | +8 | +1.5% | 630,900 |
| 2020/05/22 | 555 | 558 | 543 | 546 | -12 | -2.2% | 1,108,800 |
| 2020/05/21 | 563 | 566 | 557 | 558 | -5 | -0.9% | 824,800 |
| 2020/05/20 | 564 | 570 | 561 | 563 | -1 | -0.2% | 788,400 |
| 2020/05/19 | 560 | 566 | 556 | 564 | +14 | +2.5% | 957,200 |
| 2020/05/18 | 547 | 554 | 542 | 550 | +11 | +2% | 882,000 |
| 2020/05/15 | 555 | 557 | 532 | 539 | -12 | -2.2% | 1,538,500 |
| 2020/05/14 | 562 | 570 | 551 | 551 | -14 | -2.5% | 1,905,900 |
| 2020/05/13 | 552 | 568 | 550 | 565 | +11 | +2% | 1,478,700 |
| 2020/05/12 | 545 | 556 | 532 | 554 | -8 | -1.4% | 2,132,900 |
1051～
1100
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「五洋建」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 |
|---|---|---|---|---|---|---|---|---|
| 五洋建 | 62,600円 | +6.0% | +10.2% | 3.83% | 8.82倍 | 1.02倍 |
|
準大手ゼネコン、海上土木（マリコン）で首位。国内建築ほか、海外の大型案件に実績豊富 |
| 安藤ハザマ | 111,700円 | +3.1% | +19.2% | 5.37% | 11.51倍 | 1.14倍 |
|
ダム、トンネルなど大型土木に定評ある準大手ゼネコン。建築主力の安藤建設を１３年に吸収合併 |
| 中電工 | 338,500円 | +10.9% | +46.0% | 3.55% | 11.40倍 | 0.86倍 |
|
中国電力系の電気工事会社で依存度約３割。総資産の約４割を投資有価証券で運用、社債多い |
| 住電設 | 480,500円 | +7.8% | +18.5% | 2.50% | 15.95倍 | 1.59倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| 奥村組 | 426,500円 | +6.5% | -4.6% | 5.70% | 12.47倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
