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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 563 | 566 | 554 | 562 | +6 | +1.1% | 1,440,200 |
2020/05/08 | 550 | 557 | 545 | 556 | +11 | +2% | 1,219,000 |
2020/05/07 | 537 | 547 | 536 | 545 | +8 | +1.5% | 1,173,400 |
2020/05/01 | 549 | 552 | 536 | 537 | -13 | -2.4% | 1,267,600 |
2020/04/30 | 557 | 563 | 550 | 550 | +1 | +0.2% | 1,631,300 |
2020/04/28 | 541 | 556 | 539 | 549 | +12 | +2.2% | 1,557,000 |
2020/04/27 | 537 | 540 | 531 | 537 | +7 | +1.3% | 836,100 |
2020/04/24 | 533 | 533 | 525 | 530 | -4 | -0.7% | 934,800 |
2020/04/23 | 527 | 534 | 522 | 534 | +11 | +2.1% | 793,500 |
2020/04/22 | 510 | 528 | 509 | 523 | +1 | +0.2% | 988,600 |
2020/04/21 | 508 | 522 | 501 | 522 | +7 | +1.4% | 1,447,200 |
2020/04/20 | 519 | 525 | 515 | 515 | -8 | -1.5% | 999,200 |
2020/04/17 | 527 | 533 | 518 | 523 | -3 | -0.6% | 1,322,200 |
2020/04/16 | 513 | 531 | 513 | 526 | +3 | +0.6% | 999,600 |
2020/04/15 | 523 | 528 | 514 | 523 | ±0 | ±0% | 1,832,500 |
2020/04/14 | 530 | 530 | 517 | 523 | -14 | -2.6% | 1,970,700 |
2020/04/13 | 540 | 545 | 535 | 537 | -13 | -2.4% | 1,324,800 |
2020/04/10 | 554 | 554 | 531 | 550 | +2 | +0.4% | 1,686,400 |
2020/04/09 | 552 | 553 | 541 | 548 | -1 | -0.2% | 1,141,700 |
2020/04/08 | 550 | 555 | 532 | 549 | ±0 | ±0% | 1,331,500 |
2020/04/07 | 552 | 559 | 534 | 549 | +16 | +3% | 1,088,400 |
2020/04/06 | 510 | 538 | 509 | 533 | +17 | +3.3% | 1,492,000 |
2020/04/03 | 522 | 530 | 511 | 516 | -6 | -1.1% | 1,244,800 |
2020/04/02 | 524 | 532 | 518 | 522 | -12 | -2.2% | 1,726,300 |
2020/04/01 | 562 | 572 | 530 | 534 | -35 | -6.2% | 1,806,600 |
2020/03/31 | 577 | 582 | 567 | 569 | -14 | -2.4% | 2,741,700 |
2020/03/30 | 569 | 583 | 542 | 583 | -15 | -2.5% | 3,142,000 |
2020/03/27 | 571 | 598 | 568 | 598 | +44 | +7.9% | 4,155,600 |
2020/03/26 | 540 | 564 | 531 | 554 | +14 | +2.6% | 4,088,400 |
2020/03/25 | 536 | 540 | 520 | 540 | +58 | +12% | 3,277,100 |
2020/03/24 | 484 | 492 | 471 | 482 | +10 | +2.1% | 3,410,500 |
2020/03/23 | 455 | 474 | 436 | 472 | +25 | +5.6% | 3,731,700 |
2020/03/19 | 440 | 448 | 430 | 447 | +11 | +2.5% | 2,829,600 |
2020/03/18 | 452 | 463 | 436 | 436 | -15 | -3.3% | 2,809,800 |
2020/03/17 | 432 | 456 | 424 | 451 | +11 | +2.5% | 3,394,700 |
2020/03/16 | 463 | 464 | 438 | 440 | -13 | -2.9% | 2,345,400 |
2020/03/13 | 441 | 467 | 433 | 453 | -28 | -5.8% | 3,460,600 |
2020/03/12 | 494 | 497 | 473 | 481 | -26 | -5.1% | 2,480,000 |
2020/03/11 | 506 | 521 | 504 | 507 | +2 | +0.4% | 1,839,900 |
2020/03/10 | 490 | 507 | 474 | 505 | +2 | +0.4% | 2,675,600 |
2020/03/09 | 522 | 527 | 497 | 503 | -42 | -7.7% | 2,110,400 |
2020/03/06 | 547 | 553 | 536 | 545 | -12 | -2.2% | 1,838,900 |
2020/03/05 | 568 | 570 | 554 | 557 | +1 | +0.2% | 1,320,500 |
2020/03/04 | 552 | 561 | 549 | 556 | -6 | -1.1% | 1,680,900 |
2020/03/03 | 587 | 588 | 562 | 562 | -15 | -2.6% | 1,867,800 |
2020/03/02 | 563 | 586 | 563 | 577 | +2 | +0.3% | 1,786,600 |
2020/02/28 | 580 | 585 | 571 | 575 | -25 | -4.2% | 2,079,700 |
2020/02/27 | 615 | 619 | 596 | 600 | -20 | -3.2% | 1,591,600 |
2020/02/26 | 614 | 621 | 609 | 620 | -3 | -0.5% | 1,208,400 |
2020/02/25 | 620 | 629 | 619 | 623 | -27 | -4.2% | 1,959,800 |
1101~
1150
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