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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 2,451 | 2,477 | 2,408 | 2,475 | +10 | +0.4% | 20,900 |
| 2025/09/11 | 2,332 | 2,470 | 2,332 | 2,465 | +134 | +5.7% | 15,100 |
| 2025/09/10 | 2,345 | 2,360 | 2,320 | 2,331 | -14 | -0.6% | 7,300 |
| 2025/09/09 | 2,407 | 2,416 | 2,301 | 2,345 | -64 | -2.7% | 12,300 |
| 2025/09/08 | 2,479 | 2,479 | 2,408 | 2,409 | -25 | -1% | 12,000 |
| 2025/09/05 | 2,460 | 2,480 | 2,360 | 2,434 | +74 | +3.1% | 30,000 |
| 2025/09/04 | 2,224 | 2,394 | 2,224 | 2,360 | +130 | +5.8% | 16,700 |
| 2025/09/03 | 2,206 | 2,237 | 2,206 | 2,230 | +7 | +0.3% | 2,800 |
| 2025/09/02 | 2,223 | 2,240 | 2,189 | 2,223 | +37 | +1.7% | 2,900 |
| 2025/09/01 | 2,218 | 2,249 | 2,151 | 2,186 | -30 | -1.4% | 5,100 |
| 2025/08/29 | 2,229 | 2,250 | 2,212 | 2,216 | +4 | +0.2% | 5,100 |
| 2025/08/28 | 2,102 | 2,240 | 2,102 | 2,212 | +91 | +4.3% | 7,100 |
| 2025/08/27 | 2,194 | 2,196 | 2,107 | 2,121 | -45 | -2.1% | 8,900 |
| 2025/08/26 | 2,076 | 2,166 | 2,063 | 2,166 | +108 | +5.2% | 4,500 |
| 2025/08/25 | 2,068 | 2,070 | 2,051 | 2,058 | +14 | +0.7% | 3,500 |
| 2025/08/22 | 2,038 | 2,045 | 2,038 | 2,044 | -2 | -0.1% | 3,200 |
| 2025/08/21 | 2,058 | 2,058 | 2,031 | 2,046 | +2 | +0.1% | 3,500 |
| 2025/08/20 | 2,060 | 2,067 | 2,040 | 2,044 | -3 | -0.1% | 4,200 |
| 2025/08/19 | 2,033 | 2,060 | 2,031 | 2,047 | +14 | +0.7% | 52,700 |
| 2025/08/18 | 2,055 | 2,068 | 2,033 | 2,033 | -14 | -0.7% | 7,800 |
| 2025/08/15 | 2,021 | 2,047 | 2,016 | 2,047 | +26 | +1.3% | 2,100 |
| 2025/08/14 | 2,026 | 2,055 | 2,016 | 2,021 | -1 | ±0% | 5,000 |
| 2025/08/13 | 2,047 | 2,060 | 2,020 | 2,022 | +6 | +0.3% | 5,500 |
| 2025/08/12 | 1,968 | 2,050 | 1,961 | 2,016 | +61 | +3.1% | 6,400 |
| 2025/08/08 | 1,958 | 1,964 | 1,945 | 1,955 | -3 | -0.2% | 1,500 |
| 2025/08/07 | 1,955 | 1,958 | 1,954 | 1,958 | +14 | +0.7% | 1,900 |
| 2025/08/06 | 1,972 | 1,972 | 1,934 | 1,944 | +12 | +0.6% | 700 |
| 2025/08/05 | 1,976 | 1,976 | 1,932 | 1,932 | -11 | -0.6% | 700 |
| 2025/08/04 | 1,919 | 1,943 | 1,900 | 1,943 | ±0 | ±0% | 2,100 |
| 2025/08/01 | 1,940 | 1,950 | 1,940 | 1,943 | +3 | +0.2% | 600 |
| 2025/07/31 | 1,930 | 1,979 | 1,930 | 1,940 | +10 | +0.5% | 1,700 |
| 2025/07/30 | 1,911 | 1,930 | 1,911 | 1,930 | +19 | +1% | 500 |
| 2025/07/29 | 1,921 | 1,938 | 1,911 | 1,911 | +1 | +0.1% | 1,800 |
| 2025/07/28 | 1,920 | 1,940 | 1,899 | 1,910 | +18 | +1% | 3,500 |
| 2025/07/25 | 1,876 | 1,893 | 1,873 | 1,892 | +27 | +1.4% | 1,400 |
| 2025/07/24 | 1,874 | 1,874 | 1,862 | 1,865 | +9 | +0.5% | 400 |
| 2025/07/23 | 1,856 | 1,856 | 1,856 | 1,856 | ±0 | ±0% | 300 |
| 2025/07/22 | 1,883 | 1,883 | 1,856 | 1,856 | ±0 | ±0% | 1,100 |
| 2025/07/18 | 1,856 | 1,858 | 1,856 | 1,856 | - | - | 800 |
| 2025/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/16 | 1,883 | 1,883 | 1,852 | 1,856 | -27 | -1.4% | 1,700 |
| 2025/07/15 | 1,883 | 1,883 | 1,883 | 1,883 | ±0 | ±0% | 100 |
| 2025/07/14 | 1,862 | 1,883 | 1,862 | 1,883 | +21 | +1.1% | 5,400 |
| 2025/07/11 | 1,845 | 1,862 | 1,845 | 1,862 | +9 | +0.5% | 900 |
| 2025/07/10 | 1,884 | 1,884 | 1,844 | 1,853 | -32 | -1.7% | 1,500 |
| 2025/07/09 | 1,841 | 1,890 | 1,826 | 1,885 | +69 | +3.8% | 2,900 |
| 2025/07/08 | 1,815 | 1,827 | 1,815 | 1,816 | +6 | +0.3% | 600 |
| 2025/07/07 | 1,815 | 1,815 | 1,810 | 1,810 | -5 | -0.3% | 400 |
| 2025/07/04 | 1,829 | 1,829 | 1,800 | 1,815 | +13 | +0.7% | 900 |
| 2025/07/03 | 1,801 | 1,811 | 1,798 | 1,802 | -39 | -2.1% | 5,500 |
1～
50
件表示中 / 3783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 | 247,500円 | +3.8% | +160.2% | 2.22% | 11.62倍 | 0.56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 |
| ＳＡＡＦＨＤ | 25,700円 | +4.0% | +167.6% | 0.00% | 57.11倍 | 2.37倍 |
|
地盤調査改良が柱。官公庁向けＩＴコンサルやシステム開発、人材事業も。利益は期末集中 |
| フィルカンパニ | 106,700円 | +39.2% | +22.5% | 1.41% | 17.91倍 | 1.89倍 |
|
時間貸し駐車場の地主に上部空間で貸店舗（空中店舗）建設など企画提案。設計・施工子会社も |
| キャンディル | 55,600円 | +5.1% | +15.7% | 1.44% | 30.30倍 | 1.76倍 |
|
住宅や商業施設等の補修・点検会社。サカイ引越センターと資本業務提携。全国に技術者配置 |
| ロゴスＨＤ | 132,500円 | +29.1% | +244.6% | 4.78% | 6.28倍 | 1.52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
