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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,679 | 1,679 | 1,679 | 1,679 | +14 | +0.8% | 200 |
| 2024/11/21 | 1,630 | 1,665 | 1,624 | 1,665 | +25 | +1.5% | 800 |
| 2024/11/20 | 1,693 | 1,693 | 1,640 | 1,640 | - | - | 400 |
| 2024/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/18 | 1,693 | 1,723 | 1,693 | 1,711 | +58 | +3.5% | 300 |
| 2024/11/15 | 1,713 | 1,713 | 1,636 | 1,653 | -75 | -4.3% | 2,300 |
| 2024/11/14 | 1,728 | 1,728 | 1,728 | 1,728 | ±0 | ±0% | 200 |
| 2024/11/13 | 1,743 | 1,743 | 1,728 | 1,728 | -6 | -0.3% | 1,200 |
| 2024/11/12 | 1,734 | 1,734 | 1,734 | 1,734 | +40 | +2.4% | 100 |
| 2024/11/11 | 1,732 | 1,732 | 1,694 | 1,694 | ±0 | ±0% | 500 |
| 2024/11/08 | 1,623 | 1,697 | 1,623 | 1,694 | +79 | +4.9% | 1,100 |
| 2024/11/07 | 1,615 | 1,615 | 1,615 | 1,615 | - | - | 500 |
| 2024/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/05 | 1,649 | 1,655 | 1,649 | 1,655 | +15 | +0.9% | 2,100 |
| 2024/11/01 | 1,645 | 1,645 | 1,640 | 1,640 | -14 | -0.8% | 300 |
| 2024/10/31 | 1,684 | 1,684 | 1,644 | 1,654 | -30 | -1.8% | 900 |
| 2024/10/30 | 1,684 | 1,684 | 1,684 | 1,684 | +4 | +0.2% | 200 |
| 2024/10/29 | 1,670 | 1,680 | 1,670 | 1,680 | - | - | 300 |
| 2024/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/25 | 1,679 | 1,679 | 1,679 | 1,679 | ±0 | ±0% | 700 |
| 2024/10/24 | 1,678 | 1,679 | 1,678 | 1,679 | - | - | 200 |
| 2024/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/22 | 1,656 | 1,689 | 1,640 | 1,679 | +1 | +0.1% | 2,900 |
| 2024/10/21 | 1,692 | 1,692 | 1,665 | 1,678 | -14 | -0.8% | 1,000 |
| 2024/10/18 | 1,721 | 1,721 | 1,666 | 1,692 | -29 | -1.7% | 1,800 |
| 2024/10/17 | 1,721 | 1,721 | 1,721 | 1,721 | -38 | -2.2% | 100 |
| 2024/10/16 | 1,740 | 1,759 | 1,740 | 1,759 | -2 | -0.1% | 200 |
| 2024/10/15 | 1,720 | 1,761 | 1,702 | 1,761 | +1 | +0.1% | 1,200 |
| 2024/10/11 | 1,763 | 1,763 | 1,760 | 1,760 | -4 | -0.2% | 500 |
| 2024/10/10 | 1,764 | 1,764 | 1,764 | 1,764 | - | - | 400 |
| 2024/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/08 | 1,701 | 1,765 | 1,701 | 1,764 | +44 | +2.6% | 700 |
| 2024/10/07 | 1,739 | 1,765 | 1,720 | 1,720 | -19 | -1.1% | 700 |
| 2024/10/04 | 1,766 | 1,767 | 1,727 | 1,739 | - | - | 3,600 |
| 2024/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/02 | 1,705 | 1,771 | 1,705 | 1,767 | -18 | -1% | 300 |
| 2024/10/01 | 1,758 | 1,788 | 1,758 | 1,785 | +75 | +4.4% | 400 |
| 2024/09/30 | 1,745 | 1,745 | 1,710 | 1,710 | - | - | 200 |
| 2024/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/25 | 1,756 | 1,756 | 1,745 | 1,745 | -11 | -0.6% | 1,000 |
| 2024/09/24 | 1,756 | 1,756 | 1,756 | 1,756 | +35 | +2% | 100 |
| 2024/09/20 | 1,702 | 1,736 | 1,702 | 1,721 | - | - | 800 |
| 2024/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/18 | 1,735 | 1,742 | 1,735 | 1,742 | +12 | +0.7% | 200 |
| 2024/09/17 | 1,760 | 1,760 | 1,730 | 1,730 | +50 | +3% | 1,200 |
| 2024/09/13 | 1,747 | 1,747 | 1,680 | 1,680 | -76 | -4.3% | 4,700 |
| 2024/09/12 | 1,758 | 1,766 | 1,739 | 1,756 | +26 | +1.5% | 500 |
| 2024/09/11 | 1,700 | 1,730 | 1,700 | 1,730 | +20 | +1.2% | 800 |
| 2024/09/10 | 1,740 | 1,740 | 1,710 | 1,710 | -37 | -2.1% | 600 |
1～
50
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「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 | 167,900円 | -0.5% | +66.2% | 2.98% | 9.54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 |
| インターライフ | 29,100円 | +22.8% | +136.7% | 3.44% | 11.29倍 | 1.16倍 |
|
遊技場・店舗内装工事中心に音響システム・照明設備や学校・公共施設工事拡充。人材派遣撤退 |
| 日本乾溜 | 84,000円 | +7.6% | +27.2% | 2.26% | 5.55倍 | 0.51倍 |
|
交通安全施設工事が主軸。福岡に重点。防災安全用品や防草舗装材「かぐやロード」にも注力 |
| 大盛工業 | 21,900円 | +9.2% | -26.4% | 4.57% | 12.09倍 | 0.74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 |
| ＥＴＳＧ | 61,800円 | - | - | 1.62% | 13.34倍 | - |
|
- |
市場注目の銘柄
チャート関連のコラム
