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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 119 | 120 | 117 | 118 | -3 | -2.5% | 342,500 |
| 2010/08/03 | 120 | 121 | 119 | 121 | +3 | +2.5% | 411,000 |
| 2010/08/02 | 118 | 119 | 117 | 118 | -1 | -0.8% | 421,500 |
| 2010/07/30 | 121 | 121 | 118 | 119 | -3 | -2.5% | 580,000 |
| 2010/07/29 | 123 | 124 | 122 | 122 | -2 | -1.6% | 318,000 |
| 2010/07/28 | 122 | 124 | 121 | 124 | +3 | +2.5% | 354,500 |
| 2010/07/27 | 118 | 122 | 118 | 121 | +2 | +1.7% | 614,000 |
| 2010/07/26 | 119 | 121 | 118 | 119 | +3 | +2.6% | 575,500 |
| 2010/07/23 | 117 | 119 | 116 | 116 | +1 | +0.9% | 722,500 |
| 2010/07/22 | 122 | 122 | 115 | 115 | -9 | -7.3% | 1,277,000 |
| 2010/07/21 | 128 | 130 | 124 | 124 | -2 | -1.6% | 1,917,500 |
| 2010/07/20 | 122 | 127 | 121 | 126 | +3 | +2.4% | 898,000 |
| 2010/07/16 | 126 | 126 | 121 | 123 | -3 | -2.4% | 575,000 |
| 2010/07/15 | 124 | 127 | 121 | 126 | +2 | +1.6% | 984,500 |
| 2010/07/14 | 122 | 124 | 121 | 124 | +4 | +3.3% | 768,000 |
| 2010/07/13 | 120 | 121 | 119 | 120 | +2 | +1.7% | 718,500 |
| 2010/07/12 | 118 | 121 | 117 | 118 | +2 | +1.7% | 873,000 |
| 2010/07/09 | 118 | 119 | 116 | 116 | -3 | -2.5% | 430,000 |
| 2010/07/08 | 118 | 120 | 118 | 119 | +3 | +2.6% | 645,000 |
| 2010/07/07 | 117 | 118 | 114 | 116 | ±0 | ±0% | 398,000 |
| 2010/07/06 | 112 | 117 | 110 | 116 | +3 | +2.7% | 513,500 |
| 2010/07/05 | 112 | 114 | 112 | 113 | ±0 | ±0% | 227,000 |
| 2010/07/02 | 109 | 114 | 109 | 113 | +4 | +3.7% | 650,500 |
| 2010/07/01 | 110 | 111 | 106 | 109 | -2 | -1.8% | 467,500 |
| 2010/06/30 | 112 | 113 | 111 | 111 | -4 | -3.5% | 638,000 |
| 2010/06/29 | 114 | 117 | 114 | 115 | +1 | +0.9% | 490,000 |
| 2010/06/28 | 115 | 116 | 113 | 114 | -1 | -0.9% | 637,000 |
| 2010/06/25 | 119 | 121 | 115 | 115 | -6 | -5% | 1,209,000 |
| 2010/06/24 | 124 | 125 | 120 | 121 | -3 | -2.4% | 919,500 |
| 2010/06/23 | 123 | 125 | 122 | 124 | -1 | -0.8% | 1,091,500 |
| 2010/06/22 | 120 | 125 | 118 | 125 | +4 | +3.3% | 1,434,000 |
| 2010/06/21 | 118 | 121 | 118 | 121 | +4 | +3.4% | 1,016,500 |
| 2010/06/18 | 119 | 120 | 117 | 117 | -4 | -3.3% | 827,500 |
| 2010/06/17 | 122 | 122 | 118 | 121 | -3 | -2.4% | 1,026,500 |
| 2010/06/16 | 123 | 124 | 122 | 124 | +3 | +2.5% | 637,000 |
| 2010/06/15 | 125 | 127 | 120 | 121 | -4 | -3.2% | 789,500 |
| 2010/06/14 | 123 | 126 | 123 | 125 | +1 | +0.8% | 626,000 |
| 2010/06/11 | 121 | 124 | 120 | 124 | +5 | +4.2% | 1,053,500 |
| 2010/06/10 | 119 | 120 | 117 | 119 | +1 | +0.8% | 711,500 |
| 2010/06/09 | 124 | 124 | 116 | 118 | -7 | -5.6% | 1,435,000 |
| 2010/06/08 | 124 | 126 | 124 | 125 | -1 | -0.8% | 493,500 |
| 2010/06/07 | 125 | 128 | 124 | 126 | -4 | -3.1% | 755,000 |
| 2010/06/04 | 132 | 133 | 129 | 130 | -2 | -1.5% | 355,500 |
| 2010/06/03 | 130 | 132 | 128 | 132 | +4 | +3.1% | 1,171,500 |
| 2010/06/02 | 133 | 134 | 128 | 128 | -6 | -4.5% | 1,333,000 |
| 2010/06/01 | 135 | 136 | 134 | 134 | -3 | -2.2% | 346,000 |
| 2010/05/31 | 135 | 138 | 133 | 137 | +2 | +1.5% | 968,500 |
| 2010/05/28 | 137 | 137 | 133 | 135 | +2 | +1.5% | 1,142,000 |
| 2010/05/27 | 127 | 134 | 126 | 133 | +3 | +2.3% | 1,302,500 |
| 2010/05/26 | 133 | 135 | 126 | 130 | -2 | -1.5% | 1,615,500 |
3501～
3550
件表示中 / 3585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 | 61,900円 | +6.0% | +10.2% | 3.88% | 8.72倍 | 1.00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 |
| 西松建 | 494,800円 | -14.1% | -10.1% | 4.45% | 15.75倍 | 1.16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 |
| 中電工 | 339,000円 | +10.9% | +46.0% | 3.54% | 11.42倍 | 0.87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 | 479,000円 | +7.8% | +18.5% | 2.51% | 15.90倍 | 1.58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 |
| 三機工 | 296,700円 | +10.4% | +33.3% | 3.71% | 13.50倍 | 1.55倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
市場注目の銘柄
チャート関連のコラム
