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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,905 | 4,905 | 4,905 | 4,905 | -20 | -0.4% | 100 |
| 2021/10/29 | 4,925 | 4,925 | 4,925 | 4,925 | - | - | 100 |
| 2021/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/27 | 4,970 | 4,970 | 4,970 | 4,970 | +70 | +1.4% | 100 |
| 2021/10/26 | 4,900 | 4,900 | 4,900 | 4,900 | -20 | -0.4% | 300 |
| 2021/10/25 | 5,000 | 5,000 | 4,920 | 4,920 | - | - | 600 |
| 2021/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/20 | 5,000 | 5,000 | 5,000 | 5,000 | - | - | 100 |
| 2021/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/18 | 4,940 | 4,940 | 4,940 | 4,940 | +10 | +0.2% | 300 |
| 2021/10/15 | 4,925 | 4,930 | 4,925 | 4,930 | +5 | +0.1% | 200 |
| 2021/10/14 | 4,925 | 4,925 | 4,925 | 4,925 | -15 | -0.3% | 100 |
| 2021/10/13 | 4,940 | 4,940 | 4,940 | 4,940 | - | - | 200 |
| 2021/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/11 | 4,940 | 4,940 | 4,940 | 4,940 | -20 | -0.4% | 400 |
| 2021/10/08 | 4,960 | 4,960 | 4,960 | 4,960 | ±0 | ±0% | 100 |
| 2021/10/07 | 4,960 | 4,960 | 4,960 | 4,960 | ±0 | ±0% | 100 |
| 2021/10/06 | 4,960 | 4,960 | 4,960 | 4,960 | ±0 | ±0% | 1,000 |
| 2021/10/05 | 4,960 | 4,960 | 4,960 | 4,960 | -70 | -1.4% | 100 |
| 2021/10/04 | 5,000 | 5,030 | 5,000 | 5,030 | - | - | 200 |
| 2021/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/30 | 5,000 | 5,000 | 5,000 | 5,000 | - | - | 200 |
| 2021/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/28 | 5,030 | 5,030 | 5,000 | 5,020 | -10 | -0.2% | 1,100 |
| 2021/09/27 | 5,000 | 5,030 | 5,000 | 5,030 | +70 | +1.4% | 500 |
| 2021/09/24 | 5,000 | 5,000 | 4,960 | 4,960 | - | - | 800 |
| 2021/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/21 | 4,995 | 4,995 | 4,995 | 4,995 | ±0 | ±0% | 400 |
| 2021/09/17 | 5,060 | 5,070 | 4,980 | 4,995 | +5 | +0.1% | 2,300 |
| 2021/09/16 | 5,020 | 5,040 | 4,990 | 4,990 | -20 | -0.4% | 800 |
| 2021/09/15 | 5,030 | 5,030 | 4,995 | 5,010 | +50 | +1% | 400 |
| 2021/09/14 | 4,980 | 4,980 | 4,960 | 4,960 | -70 | -1.4% | 200 |
| 2021/09/13 | 4,950 | 5,030 | 4,950 | 5,030 | +80 | +1.6% | 200 |
| 2021/09/10 | 4,950 | 4,950 | 4,950 | 4,950 | +35 | +0.7% | 700 |
| 2021/09/09 | 4,915 | 4,915 | 4,915 | 4,915 | -35 | -0.7% | 100 |
| 2021/09/08 | 4,950 | 4,950 | 4,940 | 4,950 | ±0 | ±0% | 500 |
| 2021/09/07 | 5,000 | 5,000 | 4,950 | 4,950 | -50 | -1% | 800 |
| 2021/09/06 | 4,960 | 5,000 | 4,960 | 5,000 | - | - | 400 |
| 2021/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/02 | 4,960 | 4,960 | 4,945 | 4,960 | -100 | -2% | 300 |
| 2021/09/01 | 5,060 | 5,060 | 5,060 | 5,060 | -50 | -1% | 100 |
| 2021/08/31 | 4,960 | 5,110 | 4,960 | 5,110 | +155 | +3.1% | 1,300 |
| 2021/08/30 | 4,950 | 4,955 | 4,950 | 4,955 | -5 | -0.1% | 400 |
| 2021/08/27 | 4,960 | 4,960 | 4,960 | 4,960 | ±0 | ±0% | 100 |
| 2021/08/26 | 4,960 | 4,960 | 4,960 | 4,960 | +60 | +1.2% | 100 |
| 2021/08/25 | 4,900 | 4,900 | 4,900 | 4,900 | +5 | +0.1% | 200 |
| 2021/08/24 | 4,900 | 4,935 | 4,895 | 4,895 | - | - | 500 |
| 2021/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/20 | 4,900 | 4,920 | 4,885 | 4,885 | -25 | -0.5% | 1,200 |
751～
800
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
