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 |
|---|---|---|---|---|---|---|---|
| 2017/11/14 | 1,336 | 1,340 | 1,313 | 1,318 | -17 | -1.3% | 356,900 |
| 2017/11/13 | 1,441 | 1,441 | 1,332 | 1,335 | -119 | -8.2% | 579,400 |
| 2017/11/10 | 1,411 | 1,474 | 1,383 | 1,454 | +42 | +3% | 895,900 |
| 2017/11/09 | 1,411 | 1,420 | 1,398 | 1,412 | +11 | +0.8% | 292,000 |
| 2017/11/08 | 1,410 | 1,411 | 1,384 | 1,401 | -12 | -0.8% | 262,400 |
| 2017/11/07 | 1,373 | 1,415 | 1,367 | 1,413 | +46 | +3.4% | 434,200 |
| 2017/11/06 | 1,370 | 1,375 | 1,357 | 1,367 | -1 | -0.1% | 123,500 |
| 2017/11/02 | 1,367 | 1,370 | 1,355 | 1,368 | +6 | +0.4% | 133,400 |
| 2017/11/01 | 1,359 | 1,368 | 1,356 | 1,362 | +8 | +0.6% | 153,600 |
| 2017/10/31 | 1,358 | 1,358 | 1,347 | 1,354 | +2 | +0.1% | 92,400 |
| 2017/10/30 | 1,370 | 1,370 | 1,350 | 1,352 | -9 | -0.7% | 186,100 |
| 2017/10/27 | 1,350 | 1,362 | 1,344 | 1,361 | +19 | +1.4% | 155,800 |
| 2017/10/26 | 1,333 | 1,344 | 1,333 | 1,342 | +10 | +0.8% | 135,500 |
| 2017/10/25 | 1,345 | 1,345 | 1,331 | 1,332 | +1 | +0.1% | 176,000 |
| 2017/10/24 | 1,327 | 1,331 | 1,323 | 1,331 | +6 | +0.5% | 121,800 |
| 2017/10/23 | 1,324 | 1,327 | 1,320 | 1,325 | +7 | +0.5% | 92,800 |
| 2017/10/20 | 1,324 | 1,329 | 1,317 | 1,318 | -8 | -0.6% | 159,100 |
| 2017/10/19 | 1,336 | 1,339 | 1,325 | 1,326 | -9 | -0.7% | 172,400 |
| 2017/10/18 | 1,346 | 1,348 | 1,331 | 1,335 | -8 | -0.6% | 161,000 |
| 2017/10/17 | 1,353 | 1,356 | 1,342 | 1,343 | -8 | -0.6% | 187,100 |
| 2017/10/16 | 1,343 | 1,359 | 1,343 | 1,351 | +1 | +0.1% | 127,600 |
| 2017/10/13 | 1,350 | 1,358 | 1,345 | 1,350 | -3 | -0.2% | 94,100 |
| 2017/10/12 | 1,352 | 1,356 | 1,346 | 1,353 | +2 | +0.1% | 98,500 |
| 2017/10/11 | 1,363 | 1,364 | 1,350 | 1,351 | -14 | -1% | 109,400 |
| 2017/10/10 | 1,370 | 1,374 | 1,364 | 1,365 | -5 | -0.4% | 64,100 |
| 2017/10/06 | 1,385 | 1,385 | 1,365 | 1,370 | -16 | -1.2% | 118,600 |
| 2017/10/05 | 1,393 | 1,408 | 1,383 | 1,386 | +2 | +0.1% | 77,200 |
| 2017/10/04 | 1,398 | 1,398 | 1,380 | 1,384 | +4 | +0.3% | 112,800 |
| 2017/10/03 | 1,373 | 1,398 | 1,369 | 1,380 | +20 | +1.5% | 155,500 |
| 2017/10/02 | 1,372 | 1,377 | 1,355 | 1,360 | -13 | -0.9% | 130,900 |
| 2017/09/29 | 1,372 | 1,380 | 1,365 | 1,373 | +3 | +0.2% | 89,700 |
| 2017/09/28 | 1,376 | 1,383 | 1,368 | 1,370 | -2 | -0.1% | 115,500 |
| 2017/09/27 | 1,400 | 1,414 | 1,372 | 1,372 | +1,090 | +386.5% | 213,400 |
| 2017/09/26 | 277 | 282 | 277 | 282 | +4 | +1.4% | 784,000 |
| 2017/09/25 | 280 | 281 | 277 | 278 | -4 | -1.4% | 723,000 |
| 2017/09/22 | 285 | 288 | 282 | 282 | -5 | -1.7% | 414,000 |
| 2017/09/21 | 285 | 288 | 285 | 287 | +2 | +0.7% | 583,000 |
| 2017/09/20 | 284 | 286 | 282 | 285 | +1 | +0.4% | 958,000 |
| 2017/09/19 | 287 | 288 | 281 | 284 | -4 | -1.4% | 1,263,000 |
| 2017/09/15 | 285 | 288 | 283 | 288 | +2 | +0.7% | 737,000 |
| 2017/09/14 | 286 | 286 | 284 | 286 | +2 | +0.7% | 732,000 |
| 2017/09/13 | 285 | 285 | 281 | 284 | +1 | +0.4% | 547,000 |
| 2017/09/12 | 283 | 284 | 282 | 283 | +3 | +1.1% | 697,000 |
| 2017/09/11 | 281 | 283 | 280 | 280 | ±0 | ±0% | 488,000 |
| 2017/09/08 | 280 | 281 | 278 | 280 | ±0 | ±0% | 706,000 |
| 2017/09/07 | 276 | 281 | 276 | 280 | +1 | +0.4% | 620,000 |
| 2017/09/06 | 275 | 279 | 274 | 279 | +4 | +1.5% | 425,000 |
| 2017/09/05 | 277 | 277 | 274 | 275 | -4 | -1.4% | 638,000 |
| 2017/09/04 | 278 | 279 | 275 | 279 | +1 | +0.4% | 606,000 |
| 2017/09/01 | 279 | 279 | 274 | 278 | ±0 | ±0% | 637,000 |
1901～
1950
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% | 12.95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% | 16.73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
