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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,078 | 2,078 | 2,064 | 2,064 | ±0 | ±0% | 1,000 |
| 2024/04/25 | 2,062 | 2,072 | 2,062 | 2,064 | +3 | +0.1% | 1,100 |
| 2024/04/24 | 2,054 | 2,078 | 2,054 | 2,061 | +6 | +0.3% | 1,800 |
| 2024/04/23 | 2,061 | 2,078 | 2,055 | 2,055 | -6 | -0.3% | 1,100 |
| 2024/04/22 | 2,086 | 2,086 | 2,061 | 2,061 | -14 | -0.7% | 1,300 |
| 2024/04/19 | 2,039 | 2,075 | 2,036 | 2,075 | +37 | +1.8% | 1,100 |
| 2024/04/18 | 2,039 | 2,041 | 2,038 | 2,038 | -2 | -0.1% | 400 |
| 2024/04/17 | 2,046 | 2,071 | 2,040 | 2,040 | -6 | -0.3% | 2,500 |
| 2024/04/16 | 2,062 | 2,062 | 2,046 | 2,046 | -5 | -0.2% | 900 |
| 2024/04/15 | 2,050 | 2,065 | 2,050 | 2,051 | -19 | -0.9% | 2,200 |
| 2024/04/12 | 2,048 | 2,070 | 2,040 | 2,070 | +32 | +1.6% | 2,300 |
| 2024/04/11 | 2,060 | 2,060 | 2,038 | 2,038 | -17 | -0.8% | 3,000 |
| 2024/04/10 | 2,055 | 2,055 | 2,055 | 2,055 | -1 | ±0% | 900 |
| 2024/04/09 | 2,075 | 2,076 | 2,050 | 2,056 | +1 | ±0% | 1,200 |
| 2024/04/08 | 2,053 | 2,077 | 2,052 | 2,055 | ±0 | ±0% | 800 |
| 2024/04/05 | 2,045 | 2,055 | 2,045 | 2,055 | -34 | -1.6% | 300 |
| 2024/04/04 | 2,099 | 2,099 | 2,042 | 2,089 | -6 | -0.3% | 1,700 |
| 2024/04/03 | 2,031 | 2,095 | 2,030 | 2,095 | +45 | +2.2% | 1,600 |
| 2024/04/02 | 2,089 | 2,089 | 2,050 | 2,050 | -39 | -1.9% | 8,200 |
| 2024/04/01 | 2,100 | 2,121 | 2,075 | 2,089 | +18 | +0.9% | 4,000 |
| 2024/03/29 | 2,070 | 2,071 | 2,070 | 2,071 | -4 | -0.2% | 300 |
| 2024/03/28 | 2,096 | 2,096 | 2,075 | 2,075 | -5 | -0.2% | 1,400 |
| 2024/03/27 | 2,076 | 2,080 | 2,070 | 2,080 | +5 | +0.2% | 1,200 |
| 2024/03/26 | 2,076 | 2,090 | 2,075 | 2,075 | ±0 | ±0% | 700 |
| 2024/03/25 | 2,073 | 2,083 | 2,073 | 2,075 | +2 | +0.1% | 1,100 |
| 2024/03/22 | 2,097 | 2,098 | 2,071 | 2,073 | -20 | -1% | 1,500 |
| 2024/03/21 | 2,069 | 2,100 | 2,069 | 2,093 | +27 | +1.3% | 2,900 |
| 2024/03/19 | 2,060 | 2,075 | 2,030 | 2,066 | +6 | +0.3% | 4,800 |
| 2024/03/18 | 2,070 | 2,088 | 2,050 | 2,060 | -30 | -1.4% | 4,200 |
| 2024/03/15 | 2,175 | 2,300 | 2,020 | 2,090 | +72 | +3.6% | 32,400 |
| 2024/03/14 | 1,962 | 2,021 | 1,962 | 2,018 | +58 | +3% | 11,100 |
| 2024/03/13 | 1,951 | 1,972 | 1,951 | 1,960 | +9 | +0.5% | 800 |
| 2024/03/12 | 1,969 | 1,969 | 1,946 | 1,951 | -22 | -1.1% | 3,200 |
| 2024/03/11 | 1,960 | 1,976 | 1,960 | 1,973 | +13 | +0.7% | 1,300 |
| 2024/03/08 | 1,951 | 1,975 | 1,951 | 1,960 | -2 | -0.1% | 4,600 |
| 2024/03/07 | 1,988 | 1,988 | 1,961 | 1,962 | -21 | -1.1% | 1,200 |
| 2024/03/06 | 1,983 | 1,983 | 1,983 | 1,983 | +33 | +1.7% | 100 |
| 2024/03/05 | 1,964 | 1,975 | 1,950 | 1,950 | -13 | -0.7% | 3,500 |
| 2024/03/04 | 1,967 | 1,997 | 1,961 | 1,963 | -6 | -0.3% | 1,700 |
| 2024/03/01 | 1,984 | 1,988 | 1,969 | 1,969 | -18 | -0.9% | 1,500 |
| 2024/02/29 | 1,971 | 1,987 | 1,970 | 1,987 | +17 | +0.9% | 700 |
| 2024/02/28 | 1,953 | 1,985 | 1,953 | 1,970 | +2 | +0.1% | 6,000 |
| 2024/02/27 | 1,962 | 1,982 | 1,950 | 1,968 | -8 | -0.4% | 2,200 |
| 2024/02/26 | 1,981 | 1,997 | 1,963 | 1,976 | -14 | -0.7% | 1,200 |
| 2024/02/22 | 1,957 | 1,991 | 1,957 | 1,990 | +31 | +1.6% | 1,700 |
| 2024/02/21 | 2,009 | 2,009 | 1,959 | 1,959 | -41 | -2.1% | 300 |
| 2024/02/20 | 2,000 | 2,000 | 2,000 | 2,000 | +36 | +1.8% | 300 |
| 2024/02/19 | 2,000 | 2,000 | 1,950 | 1,964 | -35 | -1.8% | 4,500 |
| 2024/02/16 | 1,986 | 2,000 | 1,981 | 1,999 | +9 | +0.5% | 1,800 |
| 2024/02/15 | 2,000 | 2,000 | 1,990 | 1,990 | -14 | -0.7% | 400 |
1～
50
件表示中 / 3445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 | 206,400円 | -0.5% | +66.2% | 2.42% | 11.73倍 | 0.47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 |
| 高橋ウォル | 59,400円 | +26.8% | +36.2% | 3.37% | 12.17倍 | 0.46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 |
| エムビーエス | 69,700円 | +9.9% | +17.7% | 1.15% | 13.81倍 | 1.55倍 |
|
独自研磨法と特殊コーティング剤での外装リフォーム会社。直接施工と並行し契約工務店拡大 |
| 大盛工業 | 25,100円 | +0.9% | +28.6% | 3.98% | 12.20倍 | 0.87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 |
| ＥＴＳ ＨＤ | 69,800円 | +6.0% | +3.8% | 1.15% | 19.58倍 | 1.64倍 |
|
送電線、内線工事が主体。通信向けも育成。電力は東北電からの受注が主力。建物管理事業も |
市場注目の銘柄
チャート関連のコラム
