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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 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 |
| 2024/06/17 | 638 | 639.1 | 626.6 | 629.3 | -8.7 | -1.4% | 2,043,800 |
| 2024/06/14 | 632.9 | 642.1 | 632.9 | 638 | -3.8 | -0.6% | 2,790,100 |
| 2024/06/13 | 657.5 | 658.6 | 640.6 | 641.8 | -12 | -1.8% | 1,708,800 |
| 2024/06/12 | 657 | 660.9 | 651.5 | 653.8 | -3.4 | -0.5% | 1,254,700 |
| 2024/06/11 | 655.8 | 661.6 | 655.3 | 657.2 | +0.4 | +0.1% | 2,181,400 |
| 2024/06/10 | 652 | 657.6 | 650.2 | 656.8 | +2.6 | +0.4% | 1,861,100 |
| 2024/06/07 | 654 | 659.2 | 651.1 | 654.2 | +0.6 | +0.1% | 1,479,100 |
| 2024/06/06 | 652.3 | 657.4 | 651.5 | 653.6 | +1.3 | +0.2% | 1,312,800 |
| 2024/06/05 | 655.5 | 658 | 650.7 | 652.3 | -8 | -1.2% | 1,855,500 |
| 2024/06/04 | 659.4 | 669.7 | 657.2 | 660.3 | +4.8 | +0.7% | 5,139,300 |
| 2024/06/03 | 649.7 | 662.6 | 643.8 | 655.5 | +24.3 | +3.8% | 6,430,200 |
| 2024/05/31 | 630.1 | 635.6 | 625.5 | 631.2 | -5.4 | -0.8% | 3,604,100 |
| 2024/05/30 | 631.3 | 638 | 631 | 636.6 | +3.5 | +0.6% | 1,928,500 |
| 2024/05/29 | 647 | 647.2 | 633.1 | 633.1 | -8.3 | -1.3% | 2,287,500 |
| 2024/05/28 | 636 | 641.5 | 636 | 641.4 | +5.4 | +0.8% | 2,043,000 |
201～
250
件表示中 / 3713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 | 88,300円 | -0.1% | +91.1% | 3.85% | 9.95倍 | 1.45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 |
| ショーボンド | 491,100円 | +7.7% | +3.2% | 2.90% | 17.06倍 | 2.41倍 |
|
橋梁、道路などインフラ補修工事の専業。補修材料の開発・販売から施工まで一貫体制。好財務 |
| 安藤ハザマ | 147,300円 | +3.7% | -22.2% | 5.43% | 12.83倍 | 1.35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 |
| ミライト・ワン | 253,000円 | +7.2% | +23.8% | 3.36% | 10.81倍 | 0.87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 |
| 住電設 | 648,000円 | +3.1% | +0.5% | 2.41% | 17.53倍 | 2.00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 |
市場注目の銘柄
チャート関連のコラム
