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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 654 | 655.6 | 646.1 | 650 | -10.9 | -1.6% | 962,600 |
| 2024/08/27 | 652 | 661.6 | 652 | 660.9 | +12.9 | +2% | 1,140,900 |
| 2024/08/26 | 651 | 654.9 | 648 | 648 | +0.4 | +0.1% | 955,400 |
| 2024/08/23 | 640 | 650.8 | 638.5 | 647.6 | +10.2 | +1.6% | 1,892,600 |
| 2024/08/22 | 640.1 | 640.4 | 632 | 637.4 | -0.4 | -0.1% | 1,643,700 |
| 2024/08/21 | 640 | 641.7 | 635.8 | 637.8 | -8.5 | -1.3% | 1,319,000 |
| 2024/08/20 | 641 | 646.7 | 639.3 | 646.3 | +11.1 | +1.7% | 1,359,200 |
| 2024/08/19 | 641.2 | 642.1 | 632.7 | 635.2 | -6 | -0.9% | 1,766,500 |
| 2024/08/16 | 643 | 643.7 | 636.4 | 641.2 | +0.8 | +0.1% | 1,488,100 |
| 2024/08/15 | 629.7 | 643.6 | 629.7 | 640.4 | +8.3 | +1.3% | 2,281,800 |
| 2024/08/14 | 629 | 639.4 | 624.8 | 632.1 | +2.4 | +0.4% | 1,942,200 |
| 2024/08/13 | 626.5 | 635.5 | 618.8 | 629.7 | -0.4 | -0.1% | 2,255,900 |
| 2024/08/09 | 627.1 | 634 | 619.9 | 630.1 | +23 | +3.8% | 2,616,500 |
| 2024/08/08 | 605.1 | 617.6 | 600.8 | 607.1 | +8 | +1.3% | 1,484,000 |
| 2024/08/07 | 608 | 617 | 586.5 | 599.1 | +2.3 | +0.4% | 2,934,300 |
| 2024/08/06 | 581.3 | 615 | 579.7 | 596.8 | +45.5 | +8.3% | 2,758,300 |
| 2024/08/05 | 585.8 | 592.1 | 538.2 | 551.3 | -57.9 | -9.5% | 4,117,800 |
| 2024/08/02 | 622.2 | 624.1 | 608.8 | 609.2 | -33 | -5.1% | 2,596,600 |
| 2024/08/01 | 659 | 659 | 642.1 | 642.2 | -27 | -4% | 1,636,500 |
| 2024/07/31 | 659 | 670.9 | 652.7 | 669.2 | +7.2 | +1.1% | 1,352,200 |
| 2024/07/30 | 665 | 665.6 | 658.1 | 662 | -0.3 | ±0% | 929,300 |
| 2024/07/29 | 654 | 665.9 | 654 | 662.3 | +10.8 | +1.7% | 1,012,700 |
| 2024/07/26 | 657.4 | 657.8 | 650.4 | 651.5 | -2 | -0.3% | 1,013,100 |
| 2024/07/25 | 654 | 655.2 | 647.5 | 653.5 | -0.6 | -0.1% | 1,252,600 |
| 2024/07/24 | 670.4 | 670.5 | 652.6 | 654.1 | -15.7 | -2.3% | 1,625,700 |
| 2024/07/23 | 671.1 | 671.9 | 665.8 | 669.8 | +3.4 | +0.5% | 847,600 |
| 2024/07/22 | 670.5 | 672 | 664.1 | 666.4 | -2.6 | -0.4% | 1,139,500 |
| 2024/07/19 | 676.7 | 677.3 | 664.3 | 669 | -7.4 | -1.1% | 1,401,500 |
| 2024/07/18 | 674.3 | 678.9 | 671.6 | 676.4 | +0.5 | +0.1% | 1,911,500 |
| 2024/07/17 | 664.5 | 676.4 | 663.9 | 675.9 | +15.3 | +2.3% | 2,096,800 |
| 2024/07/16 | 662.9 | 663.9 | 657.2 | 660.6 | -0.2 | ±0% | 1,451,800 |
| 2024/07/12 | 659.2 | 662.3 | 655.5 | 660.8 | -2.6 | -0.4% | 1,697,300 |
| 2024/07/11 | 657.3 | 663.7 | 653.1 | 663.4 | +11 | +1.7% | 2,204,100 |
| 2024/07/10 | 650.5 | 654.4 | 648 | 652.4 | -1.7 | -0.3% | 1,944,500 |
| 2024/07/09 | 657.1 | 658.2 | 651.4 | 654.1 | -1.8 | -0.3% | 1,645,300 |
| 2024/07/08 | 661.9 | 661.9 | 650.4 | 655.9 | -3 | -0.5% | 1,510,600 |
| 2024/07/05 | 671.2 | 671.7 | 657.6 | 658.9 | -12.2 | -1.8% | 1,715,900 |
| 2024/07/04 | 668 | 672.5 | 666 | 671.1 | +4.2 | +0.6% | 1,955,000 |
| 2024/07/03 | 663.6 | 666.9 | 657.1 | 666.9 | +5.1 | +0.8% | 2,269,300 |
| 2024/07/02 | 664.4 | 665.2 | 655.4 | 661.8 | -6.9 | -1% | 2,125,600 |
| 2024/07/01 | 668 | 671.5 | 663.6 | 668.7 | +6.7 | +1% | 2,179,900 |
| 2024/06/28 | 667.9 | 669 | 658.8 | 662 | -2 | -0.3% | 1,904,100 |
| 2024/06/27 | 659.3 | 666.4 | 658.2 | 664 | +2.6 | +0.4% | 1,366,100 |
| 2024/06/26 | 667 | 668.9 | 660.4 | 661.4 | -2.7 | -0.4% | 1,513,700 |
| 2024/06/25 | 650 | 664.5 | 647.8 | 664.1 | +18.7 | +2.9% | 2,155,900 |
| 2024/06/24 | 646.2 | 647.2 | 641.1 | 645.4 | +2.4 | +0.4% | 1,323,500 |
| 2024/06/21 | 640.1 | 647.4 | 640.1 | 643 | +1 | +0.2% | 2,248,500 |
| 2024/06/20 | 638.8 | 645.9 | 637 | 642 | +4.6 | +0.7% | 2,133,900 |
| 2024/06/19 | 633 | 637.5 | 631.5 | 637.4 | +6.3 | +1% | 1,617,900 |
| 2024/06/18 | 635 | 635 | 627.3 | 631.1 | +1.8 | +0.3% | 1,337,500 |
151～
200
件表示中 / 3678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 | 70,800円 | +12.4% | -33.9% | 3.39% | 16.63倍 | 1.15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 | 133,700円 | +5.8% | +42.9% | 5.24% | 9.84倍 | 1.33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 |
| 西松建 | 485,600円 | -10.4% | -10.1% | 4.53% | 15.46倍 | 1.14倍 |
|
準大手ゼネコン。ダムやトンネルなど、土木に実績。不動産開発事業に注力。伊藤忠が大株主 |
| ミライト・ワン | 209,000円 | +10.0% | +49.8% | 3.59% | 10.42倍 | 0.75倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
| 中電工 | 328,000円 | +11.4% | +64.0% | 3.66% | 10.09倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
