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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 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 |
| 2010/05/26 | 260 | 262 | 252 | 261 | +6 | +2.4% | 1,063,000 |
| 2010/05/25 | 262 | 262 | 255 | 255 | -11 | -4.1% | 1,036,000 |
| 2010/05/24 | 267 | 269 | 259 | 266 | ±0 | ±0% | 945,000 |
3601～
3650
件表示中 / 3683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 | 64,400円 | +3.5% | +7.2% | 3.88% | 6.29倍 | 0.39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 |
| ヤマウラ | 121,100円 | -0.0% | +1.2% | 1.24% | 7.85倍 | 1.07倍 |
|
長野県内の建築、土木が中心。民間の比率高い。産業設備等のエンジ、首都圏マンション開発も |
| 大成温 | 362,000円 | -1.4% | +0.5% | 3.65% | 8.76倍 | 0.80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 |
| 北野建 | 385,500円 | +1.2% | -31.0% | 2.59% | 9.76倍 | 0.53倍 |
|
長野地盤、民間建築主力。首都圏の比重は約５割。子会社通じホテル、ゴルフ場などに多角化 |
| テスＨＤ | 32,300円 | +24.0% | -94.8% | 2.37% | 32.53倍 | 0.54倍 |
|
再生可能エネ発電所のＥＰＣ（設計・調達・施工）や自社所有発電所による供給事業を展開 |
市場注目の銘柄
チャート関連のコラム
