太洋基礎工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,850 | 1,850 | 1,698 | 1,703 | -136 | -7.4% | 2,700 |
| 2025/04/03 | 1,847 | 1,847 | 1,839 | 1,839 | -20 | -1.1% | 500 |
| 2025/04/02 | 1,896 | 1,898 | 1,858 | 1,859 | +21 | +1.1% | 700 |
| 2025/04/01 | 1,840 | 1,898 | 1,838 | 1,838 | -7 | -0.4% | 1,100 |
| 2025/03/31 | 1,865 | 1,865 | 1,845 | 1,845 | -20 | -1.1% | 2,300 |
| 2025/03/28 | 1,878 | 1,878 | 1,865 | 1,865 | -10 | -0.5% | 300 |
| 2025/03/27 | 1,879 | 1,879 | 1,875 | 1,875 | -4 | -0.2% | 800 |
| 2025/03/26 | 1,877 | 1,879 | 1,876 | 1,879 | +4 | +0.2% | 700 |
| 2025/03/25 | 1,885 | 1,885 | 1,875 | 1,875 | +8 | +0.4% | 600 |
| 2025/03/24 | 1,865 | 1,879 | 1,865 | 1,867 | +2 | +0.1% | 300 |
| 2025/03/21 | 1,857 | 1,865 | 1,857 | 1,865 | +8 | +0.4% | 800 |
| 2025/03/19 | 1,886 | 1,886 | 1,851 | 1,857 | +6 | +0.3% | 3,300 |
| 2025/03/18 | 1,868 | 1,895 | 1,851 | 1,851 | -48 | -2.5% | 1,100 |
| 2025/03/17 | 1,920 | 1,944 | 1,847 | 1,899 | -11 | -0.6% | 4,400 |
| 2025/03/14 | 1,844 | 1,910 | 1,844 | 1,910 | +66 | +3.6% | 5,000 |
| 2025/03/13 | 1,780 | 1,844 | 1,780 | 1,844 | +84 | +4.8% | 2,300 |
| 2025/03/12 | 1,800 | 1,800 | 1,760 | 1,760 | - | - | 800 |
| 2025/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/10 | 1,820 | 1,821 | 1,791 | 1,791 | -29 | -1.6% | 500 |
| 2025/03/07 | 1,820 | 1,820 | 1,820 | 1,820 | +20 | +1.1% | 400 |
| 2025/03/06 | 1,820 | 1,820 | 1,800 | 1,800 | - | - | 200 |
| 2025/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/04 | 1,819 | 1,821 | 1,787 | 1,820 | +41 | +2.3% | 500 |
| 2025/03/03 | 1,815 | 1,815 | 1,779 | 1,779 | ±0 | ±0% | 200 |
| 2025/02/28 | 1,801 | 1,834 | 1,761 | 1,779 | +18 | +1% | 8,500 |
| 2025/02/27 | 1,802 | 1,802 | 1,760 | 1,761 | -41 | -2.3% | 3,500 |
| 2025/02/26 | 1,835 | 1,835 | 1,802 | 1,802 | -37 | -2% | 400 |
| 2025/02/25 | 1,817 | 1,839 | 1,817 | 1,839 | +22 | +1.2% | 1,000 |
| 2025/02/21 | 1,816 | 1,817 | 1,816 | 1,817 | +14 | +0.8% | 1,200 |
| 2025/02/20 | 1,812 | 1,812 | 1,803 | 1,803 | -2 | -0.1% | 200 |
| 2025/02/19 | 1,834 | 1,834 | 1,803 | 1,805 | -31 | -1.7% | 1,800 |
| 2025/02/18 | 1,840 | 1,840 | 1,834 | 1,836 | +36 | +2% | 400 |
| 2025/02/17 | 1,808 | 1,818 | 1,800 | 1,800 | -11 | -0.6% | 600 |
| 2025/02/14 | 1,802 | 1,842 | 1,802 | 1,811 | +7 | +0.4% | 1,000 |
| 2025/02/13 | 1,804 | 1,807 | 1,804 | 1,804 | ±0 | ±0% | 600 |
| 2025/02/12 | 1,802 | 1,805 | 1,802 | 1,804 | +4 | +0.2% | 900 |
| 2025/02/10 | 1,801 | 1,860 | 1,785 | 1,800 | +15 | +0.8% | 3,100 |
| 2025/02/07 | 1,786 | 1,801 | 1,785 | 1,785 | -14 | -0.8% | 1,000 |
| 2025/02/06 | 1,792 | 1,799 | 1,776 | 1,799 | -1 | -0.1% | 1,700 |
| 2025/02/05 | 1,822 | 1,862 | 1,795 | 1,800 | +18 | +1% | 1,900 |
| 2025/02/04 | 1,782 | 1,782 | 1,782 | 1,782 | ±0 | ±0% | 300 |
| 2025/02/03 | 1,788 | 1,865 | 1,760 | 1,782 | +29 | +1.7% | 6,700 |
| 2025/01/31 | 1,755 | 1,809 | 1,750 | 1,753 | +31 | +1.8% | 53,100 |
| 2025/01/30 | 1,700 | 1,749 | 1,662 | 1,722 | -28 | -1.6% | 4,500 |
| 2025/01/29 | 1,777 | 1,777 | 1,746 | 1,750 | +6 | +0.3% | 2,900 |
| 2025/01/28 | 1,740 | 1,779 | 1,739 | 1,744 | -34 | -1.9% | 1,200 |
| 2025/01/27 | 1,763 | 1,778 | 1,763 | 1,778 | +15 | +0.9% | 2,000 |
| 2025/01/24 | 1,744 | 1,769 | 1,730 | 1,763 | - | - | 600 |
| 2025/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/22 | 1,736 | 1,741 | 1,723 | 1,741 | +20 | +1.2% | 600 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「太洋基礎」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 |
|---|---|---|---|---|---|---|---|---|
| 太洋基礎 | 170,300円 | +3.8% | +160.2% | 3.23% | 7.97倍 | 0.38倍 |
|
地中連続壁など特殊土木工事（官公需）と積水ハウスの住宅地盤改良工事が２本柱。建築事業も |
| 大盛工業 | 24,900円 | +9.2% | -26.4% | 4.02% | 13.74倍 | 0.82倍 |
|
下水道・地中工事が主力の土木会社。東京都が地盤。不動産を兼業。路面開削のＯＬＹ工法拡充 |
| 高橋ウォル | 48,300円 | -26.0% | - | 4.14% | - | 0.36倍 |
|
ビル外壁材のＰＣカーテンウォール首位。プール施工のアクア事業、収納家具・不動産子会社も |
| サンユ建 | 104,400円 | -9.9% | -29.2% | 2.39% | 12.12倍 | 0.30倍 |
|
建築で創業し現在は不動産事業（賃貸・宅地販売）との２本柱。金属製品加工やホテル事業も |
| ロゴスＨＤ | 105,300円 | +16.9% | -39.6% | 4.30% | 9.32倍 | 1.49倍 |
|
北海道を地盤に注文住宅事業を展開、モジュール住宅、ＤＸを活用したマーケティングに特徴 |
市場注目の銘柄
チャート関連のコラム
