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 |
|---|---|---|---|---|---|---|---|
| 2023/08/22 | 831.9 | 844.7 | 825 | 844.3 | +17.2 | +2.1% | 1,541,200 |
| 2023/08/21 | 828 | 834.6 | 826.1 | 827.1 | -0.8 | -0.1% | 877,700 |
| 2023/08/18 | 822 | 839.2 | 822 | 827.9 | -5.4 | -0.6% | 1,046,000 |
| 2023/08/17 | 836 | 836.7 | 817.5 | 833.3 | -2.3 | -0.3% | 2,122,000 |
| 2023/08/16 | 828.4 | 844.7 | 827.1 | 835.6 | -3.7 | -0.4% | 1,148,800 |
| 2023/08/15 | 827 | 841.9 | 820 | 839.3 | +10.7 | +1.3% | 1,216,000 |
| 2023/08/14 | 844.1 | 845 | 825 | 828.6 | -12.1 | -1.4% | 1,527,200 |
| 2023/08/10 | 835.1 | 847.5 | 829 | 840.7 | +35.6 | +4.4% | 2,700,300 |
| 2023/08/09 | 806.1 | 813.9 | 796.2 | 805.1 | -3.1 | -0.4% | 1,152,600 |
| 2023/08/08 | 798.9 | 814.5 | 795.6 | 808.2 | +7.1 | +0.9% | 1,577,800 |
| 2023/08/07 | 805 | 811.7 | 791 | 801.1 | -11.9 | -1.5% | 1,507,100 |
| 2023/08/04 | 792 | 815.1 | 786.6 | 813 | +21.5 | +2.7% | 2,874,000 |
| 2023/08/03 | 800.1 | 817 | 783.1 | 791.5 | +9.1 | +1.2% | 3,780,800 |
| 2023/08/02 | 777.4 | 794.2 | 768.6 | 782.4 | +8.5 | +1.1% | 2,251,900 |
| 2023/08/01 | 771.3 | 777.3 | 768.1 | 773.9 | +2.6 | +0.3% | 1,237,900 |
| 2023/07/31 | 766.6 | 773.1 | 764.2 | 771.3 | +15.1 | +2% | 947,300 |
| 2023/07/28 | 748.9 | 761 | 745.9 | 756.2 | -7.7 | -1% | 1,194,200 |
| 2023/07/27 | 759.5 | 765.6 | 755.7 | 763.9 | +1.1 | +0.1% | 657,600 |
| 2023/07/26 | 763.3 | 767.4 | 755.8 | 762.8 | +0.1 | ±0% | 681,000 |
| 2023/07/25 | 768 | 768 | 760.1 | 762.7 | +1 | +0.1% | 903,100 |
| 2023/07/24 | 756.2 | 762.7 | 754.2 | 761.7 | +8.3 | +1.1% | 1,043,600 |
| 2023/07/21 | 754.5 | 755.6 | 745.9 | 753.4 | +9.1 | +1.2% | 649,700 |
| 2023/07/20 | 747.8 | 751.9 | 743.8 | 744.3 | -1.8 | -0.2% | 705,700 |
| 2023/07/19 | 741 | 746.1 | 740.4 | 746.1 | +6.1 | +0.8% | 731,100 |
| 2023/07/18 | 733 | 741.6 | 731.1 | 740 | +3.7 | +0.5% | 580,800 |
| 2023/07/14 | 740.1 | 742.1 | 731.7 | 736.3 | -5.8 | -0.8% | 738,900 |
| 2023/07/13 | 749.1 | 750.4 | 740.3 | 742.1 | -3.7 | -0.5% | 1,014,000 |
| 2023/07/12 | 746.3 | 748.3 | 739.5 | 745.8 | -4.4 | -0.6% | 1,271,000 |
| 2023/07/11 | 760.2 | 760.2 | 747.8 | 750.2 | -8.9 | -1.2% | 952,400 |
| 2023/07/10 | 754.6 | 763.4 | 751.4 | 759.1 | +7.9 | +1.1% | 1,177,100 |
| 2023/07/07 | 755 | 760.5 | 745.5 | 751.2 | -12.9 | -1.7% | 1,216,700 |
| 2023/07/06 | 759 | 768.2 | 756.6 | 764.1 | +3.4 | +0.4% | 1,035,200 |
| 2023/07/05 | 764 | 765 | 756.4 | 760.7 | -9.2 | -1.2% | 722,900 |
| 2023/07/04 | 775 | 776.7 | 769.2 | 769.9 | -9.3 | -1.2% | 744,000 |
| 2023/07/03 | 774.1 | 780 | 773.2 | 779.2 | +7.1 | +0.9% | 719,000 |
| 2023/06/30 | 775 | 775 | 763.3 | 772.1 | -1.9 | -0.2% | 975,800 |
| 2023/06/29 | 771.8 | 779.9 | 770 | 774 | -1.6 | -0.2% | 825,000 |
| 2023/06/28 | 770 | 789 | 763.8 | 775.6 | +10.6 | +1.4% | 1,244,100 |
| 2023/06/27 | 771.1 | 771.7 | 760 | 765 | ±0 | ±0% | 659,700 |
| 2023/06/26 | 767 | 772.9 | 757.1 | 765 | -2.9 | -0.4% | 508,400 |
| 2023/06/23 | 782 | 786.9 | 762.8 | 767.9 | -6.9 | -0.9% | 1,060,400 |
| 2023/06/22 | 780 | 784.7 | 771 | 774.8 | -1.6 | -0.2% | 1,167,700 |
| 2023/06/21 | 765.6 | 777.6 | 762.5 | 776.4 | +14 | +1.8% | 856,800 |
| 2023/06/20 | 765 | 768.8 | 757.7 | 762.4 | -9.8 | -1.3% | 935,900 |
| 2023/06/19 | 781.5 | 781.6 | 767.5 | 772.2 | +3.2 | +0.4% | 992,300 |
| 2023/06/16 | 770 | 771 | 762.6 | 769 | -4.3 | -0.6% | 1,507,500 |
| 2023/06/15 | 764.8 | 777.7 | 762.3 | 773.3 | +6.3 | +0.8% | 1,059,600 |
| 2023/06/14 | 756.8 | 770.1 | 755 | 767 | +13.1 | +1.7% | 1,262,600 |
| 2023/06/13 | 750.6 | 759.5 | 746.3 | 753.9 | -2.6 | -0.3% | 1,368,500 |
| 2023/06/12 | 755 | 759.8 | 751.2 | 756.5 | +3.5 | +0.5% | 1,063,200 |
401～
450
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
