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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 5,180 | 5,240 | 5,180 | 5,230 | +60 | +1.2% | 400 |
| 2021/06/04 | 5,130 | 5,170 | 5,120 | 5,170 | +50 | +1% | 1,100 |
| 2021/06/03 | 5,060 | 5,160 | 5,060 | 5,120 | ±0 | ±0% | 600 |
| 2021/06/02 | 5,060 | 5,120 | 5,060 | 5,120 | +60 | +1.2% | 400 |
| 2021/06/01 | 5,080 | 5,080 | 5,060 | 5,060 | -20 | -0.4% | 600 |
| 2021/05/31 | 5,080 | 5,080 | 5,080 | 5,080 | ±0 | ±0% | 2,500 |
| 2021/05/28 | 5,030 | 5,100 | 5,030 | 5,080 | +40 | +0.8% | 1,200 |
| 2021/05/27 | 5,040 | 5,040 | 5,040 | 5,040 | -20 | -0.4% | 100 |
| 2021/05/26 | 5,150 | 5,150 | 5,050 | 5,060 | -40 | -0.8% | 800 |
| 2021/05/25 | 5,050 | 5,100 | 5,050 | 5,100 | - | - | 17,300 |
| 2021/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/21 | 5,050 | 5,050 | 5,050 | 5,050 | - | - | 100 |
| 2021/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/19 | 5,090 | 5,090 | 5,090 | 5,090 | +90 | +1.8% | 200 |
| 2021/05/18 | 5,000 | 5,000 | 5,000 | 5,000 | ±0 | ±0% | 100 |
| 2021/05/17 | 5,000 | 5,000 | 5,000 | 5,000 | -50 | -1% | 100 |
| 2021/05/14 | 5,010 | 5,050 | 5,010 | 5,050 | -40 | -0.8% | 600 |
| 2021/05/13 | 5,100 | 5,100 | 5,040 | 5,090 | -50 | -1% | 700 |
| 2021/05/12 | 5,120 | 5,140 | 5,120 | 5,140 | +20 | +0.4% | 1,500 |
| 2021/05/11 | 5,140 | 5,140 | 5,120 | 5,120 | ±0 | ±0% | 300 |
| 2021/05/10 | 5,130 | 5,140 | 5,120 | 5,120 | - | - | 1,100 |
| 2021/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/06 | 5,110 | 5,150 | 5,100 | 5,120 | +10 | +0.2% | 700 |
| 2021/04/30 | 5,120 | 5,120 | 5,050 | 5,110 | -10 | -0.2% | 1,100 |
| 2021/04/28 | 5,120 | 5,120 | 5,120 | 5,120 | +10 | +0.2% | 100 |
| 2021/04/27 | 5,110 | 5,110 | 5,110 | 5,110 | +40 | +0.8% | 100 |
| 2021/04/26 | 5,070 | 5,070 | 5,070 | 5,070 | ±0 | ±0% | 100 |
| 2021/04/23 | 5,080 | 5,080 | 5,070 | 5,070 | +20 | +0.4% | 500 |
| 2021/04/22 | 5,160 | 5,160 | 5,050 | 5,050 | -90 | -1.8% | 400 |
| 2021/04/21 | 5,120 | 5,140 | 5,060 | 5,140 | -60 | -1.2% | 1,400 |
| 2021/04/20 | 5,170 | 5,200 | 5,170 | 5,200 | +30 | +0.6% | 700 |
| 2021/04/19 | 5,160 | 5,190 | 5,160 | 5,170 | +20 | +0.4% | 500 |
| 2021/04/16 | 5,200 | 5,200 | 5,140 | 5,150 | +30 | +0.6% | 800 |
| 2021/04/15 | 5,150 | 5,160 | 5,120 | 5,120 | -30 | -0.6% | 400 |
| 2021/04/14 | 5,150 | 5,160 | 5,150 | 5,150 | ±0 | ±0% | 500 |
| 2021/04/13 | 5,100 | 5,150 | 5,100 | 5,150 | +50 | +1% | 200 |
| 2021/04/12 | 5,140 | 5,140 | 5,060 | 5,100 | -40 | -0.8% | 800 |
| 2021/04/09 | 5,040 | 5,190 | 5,040 | 5,140 | +130 | +2.6% | 3,300 |
| 2021/04/08 | 5,010 | 5,020 | 5,010 | 5,010 | +10 | +0.2% | 600 |
| 2021/04/07 | 5,000 | 5,000 | 5,000 | 5,000 | -10 | -0.2% | 500 |
| 2021/04/06 | 5,010 | 5,010 | 5,010 | 5,010 | +10 | +0.2% | 300 |
| 2021/04/05 | 5,000 | 5,000 | 5,000 | 5,000 | ±0 | ±0% | 200 |
| 2021/04/02 | 5,000 | 5,000 | 4,990 | 5,000 | ±0 | ±0% | 500 |
| 2021/04/01 | 5,000 | 5,000 | 5,000 | 5,000 | - | - | 1,400 |
| 2021/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/30 | 5,000 | 5,000 | 5,000 | 5,000 | ±0 | ±0% | 100 |
| 2021/03/29 | 4,990 | 5,060 | 4,990 | 5,000 | -80 | -1.6% | 1,300 |
| 2021/03/26 | 5,060 | 5,090 | 5,040 | 5,080 | +20 | +0.4% | 600 |
| 2021/03/25 | 5,040 | 5,090 | 5,040 | 5,060 | +20 | +0.4% | 400 |
| 2021/03/24 | 5,030 | 5,040 | 5,000 | 5,040 | -20 | -0.4% | 2,200 |
851～
900
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
