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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 272 | 275 | 271 | 275 | +5 | +1.9% | 325,000 |
| 2010/08/04 | 274 | 274 | 268 | 270 | -5 | -1.8% | 537,000 |
| 2010/08/03 | 273 | 276 | 269 | 275 | +6 | +2.2% | 513,000 |
| 2010/08/02 | 271 | 277 | 268 | 269 | -2 | -0.7% | 669,000 |
| 2010/07/30 | 276 | 276 | 270 | 271 | -8 | -2.9% | 300,000 |
| 2010/07/29 | 278 | 283 | 276 | 279 | -1 | -0.4% | 352,000 |
| 2010/07/28 | 285 | 285 | 278 | 280 | +2 | +0.7% | 865,000 |
| 2010/07/27 | 273 | 279 | 272 | 278 | +6 | +2.2% | 418,000 |
| 2010/07/26 | 275 | 280 | 271 | 272 | -1 | -0.4% | 780,000 |
| 2010/07/23 | 272 | 276 | 268 | 273 | +8 | +3% | 636,000 |
| 2010/07/22 | 266 | 268 | 262 | 265 | -6 | -2.2% | 808,000 |
| 2010/07/21 | 279 | 279 | 269 | 271 | -4 | -1.5% | 483,000 |
| 2010/07/20 | 276 | 277 | 271 | 275 | -6 | -2.1% | 403,000 |
| 2010/07/16 | 280 | 286 | 277 | 281 | -2 | -0.7% | 539,000 |
| 2010/07/15 | 286 | 286 | 282 | 283 | -8 | -2.7% | 815,000 |
| 2010/07/14 | 289 | 291 | 287 | 291 | +8 | +2.8% | 667,000 |
| 2010/07/13 | 293 | 293 | 280 | 283 | -9 | -3.1% | 1,298,000 |
| 2010/07/12 | 287 | 293 | 286 | 292 | +11 | +3.9% | 2,184,000 |
| 2010/07/09 | 284 | 284 | 279 | 281 | -2 | -0.7% | 443,000 |
| 2010/07/08 | 285 | 285 | 281 | 283 | +1 | +0.4% | 1,379,000 |
| 2010/07/07 | 278 | 284 | 276 | 282 | +7 | +2.5% | 1,138,000 |
| 2010/07/06 | 269 | 275 | 266 | 275 | +7 | +2.6% | 344,000 |
| 2010/07/05 | 262 | 270 | 262 | 268 | +7 | +2.7% | 360,000 |
| 2010/07/02 | 258 | 268 | 255 | 261 | +4 | +1.6% | 523,000 |
| 2010/07/01 | 256 | 263 | 253 | 257 | -2 | -0.8% | 546,000 |
| 2010/06/30 | 260 | 261 | 256 | 259 | -6 | -2.3% | 667,000 |
| 2010/06/29 | 268 | 274 | 265 | 265 | -4 | -1.5% | 649,000 |
| 2010/06/28 | 275 | 276 | 269 | 269 | -6 | -2.2% | 463,000 |
| 2010/06/25 | 277 | 279 | 274 | 275 | -6 | -2.1% | 567,000 |
| 2010/06/24 | 279 | 282 | 278 | 281 | +3 | +1.1% | 296,000 |
| 2010/06/23 | 275 | 280 | 275 | 278 | -4 | -1.4% | 511,000 |
| 2010/06/22 | 282 | 283 | 280 | 282 | -1 | -0.4% | 552,000 |
| 2010/06/21 | 277 | 283 | 275 | 283 | +10 | +3.7% | 454,000 |
| 2010/06/18 | 277 | 278 | 267 | 273 | -6 | -2.2% | 886,000 |
| 2010/06/17 | 282 | 282 | 276 | 279 | -3 | -1.1% | 529,000 |
| 2010/06/16 | 290 | 291 | 282 | 282 | -2 | -0.7% | 812,000 |
| 2010/06/15 | 281 | 288 | 280 | 284 | +6 | +2.2% | 1,253,000 |
| 2010/06/14 | 276 | 279 | 274 | 278 | +5 | +1.8% | 423,000 |
| 2010/06/11 | 278 | 279 | 272 | 273 | ±0 | ±0% | 1,095,000 |
| 2010/06/10 | 264 | 273 | 264 | 273 | +9 | +3.4% | 953,000 |
| 2010/06/09 | 265 | 267 | 258 | 264 | -3 | -1.1% | 1,095,000 |
| 2010/06/08 | 262 | 269 | 262 | 267 | +1 | +0.4% | 561,000 |
| 2010/06/07 | 271 | 271 | 266 | 266 | -13 | -4.7% | 570,000 |
| 2010/06/04 | 280 | 282 | 277 | 279 | -1 | -0.4% | 790,000 |
| 2010/06/03 | 278 | 280 | 277 | 280 | +11 | +4.1% | 1,077,000 |
| 2010/06/02 | 271 | 275 | 267 | 269 | -1 | -0.4% | 1,095,000 |
| 2010/06/01 | 274 | 274 | 269 | 270 | -3 | -1.1% | 429,000 |
| 2010/05/31 | 268 | 275 | 268 | 273 | +4 | +1.5% | 601,000 |
| 2010/05/28 | 272 | 272 | 266 | 269 | +4 | +1.5% | 1,059,000 |
| 2010/05/27 | 258 | 266 | 258 | 265 | +4 | +1.5% | 1,355,000 |
3501～
3550
件表示中 / 3586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 | 71,600円 | +3.5% | +7.2% | 3.49% | 6.99倍 | 0.44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 |
| 日リーテック | 114,800円 | +8.8% | +2.3% | 3.14% | 10.15倍 | 0.48倍 |
|
総合電気設備工事。０９年に千歳電工と保安工業が合併、ＪＲ東日本依存大。電力向け等も展開 |
| 日本アクア | 80,400円 | +5.9% | -10.9% | 4.23% | 14.39倍 | 2.84倍 |
|
住宅・建築物用のウレタン断熱材を生産・施工。ヤマダＨＤ傘下のヒノキヤグループの子会社 |
| 大成温 | 394,500円 | -6.6% | -22.2% | 3.35% | 13.47倍 | 0.89倍 |
|
空調、給水など設備工事中堅。中国、米国ハワイ、ベトナム、シンガポールなど海外に展開 |
| 銭高組 | 360,500円 | +0.4% | -53.9% | 2.77% | 13.59倍 | 0.28倍 |
|
１７０５年創業、関西本拠の老舗中堅ゼネコン。官民比率は３対７、マンション比率約１割 |
市場注目の銘柄
チャート関連のコラム
