東洋エンジニアリングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/04/12 | 1,026 | 1,043 | 1,021 | 1,026 | ±0 | ±0% | 158,500 |
| 2018/04/11 | 1,026 | 1,034 | 1,020 | 1,026 | +1 | +0.1% | 96,100 |
| 2018/04/10 | 1,028 | 1,037 | 1,019 | 1,025 | -4 | -0.4% | 118,900 |
| 2018/04/09 | 1,006 | 1,029 | 1,006 | 1,029 | +12 | +1.2% | 145,000 |
| 2018/04/06 | 1,008 | 1,020 | 1,003 | 1,017 | +4 | +0.4% | 176,600 |
| 2018/04/05 | 1,011 | 1,018 | 1,003 | 1,013 | +2 | +0.2% | 122,400 |
| 2018/04/04 | 1,000 | 1,015 | 995 | 1,011 | +16 | +1.6% | 138,300 |
| 2018/04/03 | 998 | 1,002 | 987 | 995 | -7 | -0.7% | 136,900 |
| 2018/04/02 | 1,010 | 1,019 | 1,002 | 1,002 | -7 | -0.7% | 135,100 |
| 2018/03/30 | 1,011 | 1,014 | 1,000 | 1,009 | +3 | +0.3% | 91,300 |
| 2018/03/29 | 1,013 | 1,018 | 995 | 1,006 | -3 | -0.3% | 145,000 |
| 2018/03/28 | 994 | 1,009 | 991 | 1,009 | -4 | -0.4% | 134,700 |
| 2018/03/27 | 1,003 | 1,018 | 994 | 1,013 | +18 | +1.8% | 173,700 |
| 2018/03/26 | 980 | 996 | 963 | 995 | +7 | +0.7% | 156,300 |
| 2018/03/23 | 1,008 | 1,015 | 984 | 988 | -50 | -4.8% | 237,100 |
| 2018/03/22 | 1,009 | 1,038 | 1,005 | 1,038 | +35 | +3.5% | 252,200 |
| 2018/03/20 | 994 | 1,011 | 994 | 1,003 | -1 | -0.1% | 165,500 |
| 2018/03/19 | 1,028 | 1,029 | 1,000 | 1,004 | -31 | -3% | 183,100 |
| 2018/03/16 | 1,045 | 1,051 | 1,024 | 1,035 | +23 | +2.3% | 500,700 |
| 2018/03/15 | 981 | 1,023 | 971 | 1,012 | +27 | +2.7% | 425,000 |
| 2018/03/14 | 1,002 | 1,003 | 985 | 985 | -20 | -2% | 112,000 |
| 2018/03/13 | 995 | 1,006 | 982 | 1,005 | +8 | +0.8% | 134,600 |
| 2018/03/12 | 1,000 | 1,011 | 993 | 997 | +8 | +0.8% | 226,000 |
| 2018/03/09 | 961 | 993 | 960 | 989 | +33 | +3.5% | 289,500 |
| 2018/03/08 | 967 | 976 | 952 | 956 | -10 | -1% | 245,100 |
| 2018/03/07 | 960 | 973 | 957 | 966 | +6 | +0.6% | 144,700 |
| 2018/03/06 | 965 | 974 | 958 | 960 | +4 | +0.4% | 216,400 |
| 2018/03/05 | 970 | 973 | 953 | 956 | -27 | -2.7% | 248,200 |
| 2018/03/02 | 984 | 988 | 972 | 983 | -20 | -2% | 244,400 |
| 2018/03/01 | 1,000 | 1,019 | 998 | 1,003 | -2 | -0.2% | 184,800 |
| 2018/02/28 | 1,015 | 1,028 | 1,004 | 1,005 | -23 | -2.2% | 184,200 |
| 2018/02/27 | 1,041 | 1,052 | 1,024 | 1,028 | -2 | -0.2% | 229,300 |
| 2018/02/26 | 1,021 | 1,037 | 1,005 | 1,030 | +9 | +0.9% | 340,700 |
| 2018/02/23 | 1,006 | 1,029 | 999 | 1,021 | +24 | +2.4% | 261,900 |
| 2018/02/22 | 1,001 | 1,006 | 991 | 997 | -8 | -0.8% | 190,800 |
| 2018/02/21 | 1,000 | 1,008 | 988 | 1,005 | ±0 | ±0% | 361,700 |
| 2018/02/20 | 1,000 | 1,010 | 993 | 1,005 | ±0 | ±0% | 202,900 |
| 2018/02/19 | 982 | 1,008 | 976 | 1,005 | +34 | +3.5% | 294,600 |
| 2018/02/16 | 948 | 975 | 940 | 971 | +15 | +1.6% | 399,300 |
| 2018/02/15 | 980 | 984 | 955 | 956 | -24 | -2.4% | 537,400 |
| 2018/02/14 | 994 | 1,013 | 972 | 980 | -19 | -1.9% | 430,600 |
| 2018/02/13 | 1,036 | 1,041 | 998 | 999 | -24 | -2.3% | 634,200 |
| 2018/02/09 | 974 | 1,037 | 974 | 1,023 | +29 | +2.9% | 963,800 |
| 2018/02/08 | 938 | 1,003 | 933 | 994 | -229 | -18.7% | 2,424,000 |
| 2018/02/07 | 1,270 | 1,279 | 1,223 | 1,223 | -18 | -1.5% | 443,000 |
| 2018/02/06 | 1,264 | 1,266 | 1,216 | 1,241 | -70 | -5.3% | 609,700 |
| 2018/02/05 | 1,323 | 1,325 | 1,310 | 1,311 | -36 | -2.7% | 186,900 |
| 2018/02/02 | 1,356 | 1,356 | 1,339 | 1,347 | -2 | -0.1% | 194,000 |
| 2018/02/01 | 1,338 | 1,351 | 1,333 | 1,349 | +19 | +1.4% | 241,000 |
| 2018/01/31 | 1,347 | 1,359 | 1,330 | 1,330 | -22 | -1.6% | 265,400 |
1801～
1850
件表示中 / 3771件
類似銘柄と比較する
現在ご覧いただいている「洋エンジ」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 |
|---|---|---|---|---|---|---|---|---|
| 洋エンジ | 159,500円 | -28.1% | +0.6% | 1.57% | 18.69倍 | 1.36倍 |
|
三井系総合エンジで国内３位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
| 第一建設 | 324,000円 | -1.7% | -13.2% | 4.01% | 12.72倍 | 0.80倍 |
|
ＪＲ東日本系。線路工事など同社依存度約７割。非鉄道も強化。関東、信越、東北地盤。好財務 |
| 四電工 | 136,800円 | -5.6% | -12.1% | 4.75% | 12.96倍 | 1.00倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
| 巴コーポ | 149,900円 | -7.7% | -21.5% | 1.60% | 26.34倍 | 0.89倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
| 東京エネシス | 170,600円 | +21.1% | +22.7% | 3.34% | 16.72倍 | 0.83倍 |
|
火力・原子力発電所主体のメンテ、建設工事。東電関連の受注がメイン。クリーンエネルギー展開 |
市場注目の銘柄
チャート関連のコラム
