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 |
|---|---|---|---|---|---|---|---|
| 2010/07/02 | 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 |
| 2010/05/25 | 141 | 142 | 132 | 132 | -10 | -7% | 1,199,000 |
| 2010/05/24 | 136 | 144 | 134 | 142 | +7 | +5.2% | 1,334,000 |
| 2010/05/21 | 133 | 136 | 132 | 135 | -3 | -2.2% | 1,140,000 |
| 2010/05/20 | 138 | 142 | 137 | 138 | -3 | -2.1% | 1,165,000 |
| 2010/05/19 | 133 | 141 | 131 | 141 | +3 | +2.2% | 1,346,000 |
| 2010/05/18 | 144 | 146 | 135 | 138 | -5 | -3.5% | 1,487,000 |
| 2010/05/17 | 149 | 150 | 143 | 143 | -9 | -5.9% | 1,359,500 |
| 2010/05/14 | 149 | 154 | 147 | 152 | +3 | +2% | 1,252,000 |
| 2010/05/13 | 148 | 153 | 147 | 149 | +6 | +4.2% | 2,151,500 |
| 2010/05/12 | 144 | 150 | 142 | 143 | -2 | -1.4% | 1,863,000 |
| 2010/05/11 | 153 | 154 | 143 | 145 | -6 | -4% | 1,325,500 |
| 2010/05/10 | 149 | 155 | 148 | 151 | +4 | +2.7% | 1,052,500 |
| 2010/05/07 | 141 | 148 | 139 | 147 | -4 | -2.6% | 2,090,000 |
| 2010/05/06 | 152 | 154 | 149 | 151 | -7 | -4.4% | 1,960,000 |
| 2010/04/30 | 161 | 162 | 157 | 158 | -2 | -1.3% | 1,438,500 |
| 2010/04/28 | 157 | 162 | 156 | 160 | -2 | -1.2% | 1,546,500 |
| 2010/04/27 | 163 | 163 | 161 | 162 | -1 | -0.6% | 1,001,500 |
| 2010/04/26 | 159 | 164 | 158 | 163 | +6 | +3.8% | 1,919,500 |
| 2010/04/23 | 160 | 160 | 156 | 157 | -3 | -1.9% | 1,100,000 |
| 2010/04/22 | 156 | 160 | 152 | 160 | +4 | +2.6% | 3,482,000 |
| 2010/04/21 | 145 | 156 | 145 | 156 | +12 | +8.3% | 3,857,000 |
| 2010/04/20 | 145 | 147 | 143 | 144 | ±0 | ±0% | 1,030,000 |
3651～
3700
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
