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 |
|---|---|---|---|---|---|---|---|
| 2023/06/16 | 7,930 | 7,930 | 7,700 | 7,800 | -240 | -3% | 3,200 |
| 2023/06/15 | 8,280 | 8,280 | 7,880 | 8,040 | -90 | -1.1% | 8,300 |
| 2023/06/14 | 8,850 | 8,850 | 8,050 | 8,130 | -270 | -3.2% | 25,900 |
| 2023/06/13 | 8,450 | 8,450 | 8,050 | 8,400 | -60 | -0.7% | 9,200 |
| 2023/06/12 | 8,470 | 8,470 | 8,320 | 8,460 | -10 | -0.1% | 3,000 |
| 2023/06/09 | 8,240 | 8,470 | 8,180 | 8,470 | +380 | +4.7% | 3,900 |
| 2023/06/08 | 8,140 | 8,340 | 8,050 | 8,090 | +130 | +1.6% | 4,100 |
| 2023/06/07 | 7,680 | 8,000 | 7,650 | 7,960 | +380 | +5% | 6,500 |
| 2023/06/06 | 7,520 | 7,660 | 7,520 | 7,580 | -90 | -1.2% | 2,400 |
| 2023/06/05 | 7,670 | 7,890 | 7,670 | 7,670 | +40 | +0.5% | 2,000 |
| 2023/06/02 | 7,710 | 7,710 | 7,600 | 7,630 | -90 | -1.2% | 400 |
| 2023/06/01 | 7,780 | 7,780 | 7,570 | 7,720 | -60 | -0.8% | 1,000 |
| 2023/05/31 | 7,470 | 7,780 | 7,290 | 7,780 | +310 | +4.1% | 1,900 |
| 2023/05/30 | 7,500 | 7,570 | 7,440 | 7,470 | -130 | -1.7% | 2,400 |
| 2023/05/29 | 7,590 | 7,790 | 7,590 | 7,600 | +10 | +0.1% | 1,700 |
| 2023/05/26 | 7,810 | 7,810 | 7,590 | 7,590 | -220 | -2.8% | 1,700 |
| 2023/05/25 | 7,740 | 7,950 | 7,720 | 7,810 | +100 | +1.3% | 2,400 |
| 2023/05/24 | 7,770 | 7,770 | 7,520 | 7,710 | +50 | +0.7% | 1,800 |
| 2023/05/23 | 7,860 | 8,130 | 7,650 | 7,660 | -90 | -1.2% | 3,400 |
| 2023/05/22 | 7,790 | 8,070 | 7,700 | 7,750 | -190 | -2.4% | 2,900 |
| 2023/05/19 | 7,660 | 8,250 | 7,660 | 7,940 | +160 | +2.1% | 9,800 |
| 2023/05/18 | 7,800 | 7,800 | 7,520 | 7,780 | -10 | -0.1% | 3,400 |
| 2023/05/17 | 8,010 | 8,010 | 7,720 | 7,790 | -100 | -1.3% | 1,300 |
| 2023/05/16 | 7,550 | 7,980 | 7,550 | 7,890 | +390 | +5.2% | 1,500 |
| 2023/05/15 | 7,930 | 8,000 | 7,470 | 7,500 | -430 | -5.4% | 4,500 |
| 2023/05/12 | 7,290 | 8,050 | 7,120 | 7,930 | +640 | +8.8% | 7,600 |
| 2023/05/11 | 7,730 | 7,730 | 7,270 | 7,290 | -510 | -6.5% | 3,300 |
| 2023/05/10 | 7,960 | 7,990 | 7,370 | 7,800 | -180 | -2.3% | 12,100 |
| 2023/05/09 | 8,500 | 8,600 | 7,860 | 7,980 | -520 | -6.1% | 6,600 |
| 2023/05/08 | 8,510 | 8,510 | 8,170 | 8,500 | -10 | -0.1% | 5,400 |
| 2023/05/02 | 9,040 | 9,040 | 8,030 | 8,510 | -580 | -6.4% | 14,500 |
| 2023/05/01 | 9,070 | 9,330 | 8,580 | 9,090 | +320 | +3.6% | 17,900 |
| 2023/04/28 | 8,900 | 9,290 | 8,590 | 8,770 | +320 | +3.8% | 20,400 |
| 2023/04/27 | 7,750 | 9,160 | 7,750 | 8,450 | +790 | +10.3% | 33,100 |
| 2023/04/26 | 7,650 | 7,770 | 7,570 | 7,660 | +160 | +2.1% | 3,200 |
| 2023/04/25 | 7,750 | 7,870 | 7,450 | 7,500 | +100 | +1.4% | 8,400 |
| 2023/04/24 | 6,850 | 7,500 | 6,850 | 7,400 | +650 | +9.6% | 15,600 |
| 2023/04/21 | 6,780 | 6,780 | 6,640 | 6,750 | -130 | -1.9% | 800 |
| 2023/04/20 | 6,610 | 6,940 | 6,580 | 6,880 | +270 | +4.1% | 1,900 |
| 2023/04/19 | 6,580 | 6,650 | 6,400 | 6,610 | -20 | -0.3% | 3,900 |
| 2023/04/18 | 6,850 | 6,850 | 6,580 | 6,630 | -220 | -3.2% | 4,000 |
| 2023/04/17 | 7,000 | 7,040 | 6,670 | 6,850 | -290 | -4.1% | 5,300 |
| 2023/04/14 | 7,020 | 7,190 | 7,020 | 7,140 | +30 | +0.4% | 2,500 |
| 2023/04/13 | 7,190 | 7,190 | 7,000 | 7,110 | -70 | -1% | 5,200 |
| 2023/04/12 | 7,140 | 7,180 | 7,050 | 7,180 | +40 | +0.6% | 1,900 |
| 2023/04/11 | 6,890 | 7,170 | 6,760 | 7,140 | +340 | +5% | 10,900 |
| 2023/04/10 | 6,800 | 6,800 | 6,640 | 6,800 | +160 | +2.4% | 4,700 |
| 2023/04/07 | 6,490 | 6,910 | 6,490 | 6,640 | +160 | +2.5% | 12,200 |
| 2023/04/06 | 6,500 | 6,540 | 6,410 | 6,480 | -20 | -0.3% | 2,100 |
| 2023/04/05 | 6,550 | 6,650 | 6,450 | 6,500 | -110 | -1.7% | 2,000 |
551～
600
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
