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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 1,695 | 1,695 | 1,615 | 1,653 | -42 | -2.5% | 2,900 |
| 2025/04/10 | 1,637 | 1,760 | 1,616 | 1,695 | +160 | +10.4% | 4,600 |
| 2025/04/09 | 1,590 | 1,590 | 1,503 | 1,535 | -95 | -5.8% | 4,900 |
| 2025/04/08 | 1,582 | 1,630 | 1,580 | 1,630 | +70 | +4.5% | 3,000 |
| 2025/04/07 | 1,583 | 1,591 | 1,560 | 1,560 | -143 | -8.4% | 2,700 |
| 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 |
1～
50
件表示中 / 3678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 | 165,300円 | +3.8% | +160.2% | 3.33% | 7.73倍 | 0.37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 |
| フィルカンパニ | 70,800円 | +39.2% | +22.5% | 2.12% | 11.88倍 | 1.28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 |
| ＥＴＳＧ | 64,100円 | - | - | 1.56% | 13.84倍 | - |
|
電力事業、設備・再エネ事業、建物管理事業を展開。２４年１０月に株式移転で純粋持株会社に移行 |
| 工藤建設 | 278,000円 | +5.4% | +19.4% | 3.60% | 10.23倍 | 0.68倍 |
|
神奈川地盤の中堅建設。大規模修繕工事に強み。不動産も。介護（老人ホーム）のＭ＆Ａに注力 |
| エネルギーパ | - | +241.6% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
