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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 4,995 | 4,995 | 4,980 | 4,980 | -20 | -0.4% | 700 |
2021/01/06 | 5,010 | 5,010 | 5,000 | 5,000 | ±0 | ±0% | 900 |
2021/01/05 | 5,000 | 5,000 | 5,000 | 5,000 | ±0 | ±0% | 200 |
2021/01/04 | 5,040 | 5,080 | 5,000 | 5,000 | -10 | -0.2% | 1,300 |
2020/12/30 | 4,990 | 5,050 | 4,990 | 5,010 | +20 | +0.4% | 800 |
2020/12/29 | 4,990 | 5,020 | 4,990 | 4,990 | +20 | +0.4% | 500 |
2020/12/28 | 5,070 | 5,070 | 4,970 | 4,970 | +15 | +0.3% | 200 |
2020/12/25 | 4,940 | 4,960 | 4,940 | 4,955 | +20 | +0.4% | 400 |
2020/12/24 | 4,980 | 5,000 | 4,930 | 4,935 | -65 | -1.3% | 900 |
2020/12/23 | 5,050 | 5,070 | 5,000 | 5,000 | -30 | -0.6% | 700 |
2020/12/22 | 5,000 | 5,060 | 5,000 | 5,030 | +30 | +0.6% | 1,500 |
2020/12/21 | 4,930 | 5,000 | 4,930 | 5,000 | +85 | +1.7% | 700 |
2020/12/18 | 4,915 | 4,930 | 4,915 | 4,915 | -35 | -0.7% | 1,300 |
2020/12/17 | 4,995 | 5,020 | 4,950 | 4,950 | -50 | -1% | 600 |
2020/12/16 | 4,955 | 5,000 | 4,955 | 5,000 | +55 | +1.1% | 600 |
2020/12/15 | 4,890 | 4,960 | 4,890 | 4,945 | +55 | +1.1% | 1,300 |
2020/12/14 | 4,965 | 4,965 | 4,850 | 4,890 | -230 | -4.5% | 4,200 |
2020/12/11 | 4,995 | 5,120 | 4,970 | 5,120 | +125 | +2.5% | 4,400 |
2020/12/10 | 4,930 | 4,995 | 4,930 | 4,995 | +65 | +1.3% | 800 |
2020/12/09 | 4,960 | 4,995 | 4,920 | 4,930 | -30 | -0.6% | 700 |
2020/12/08 | 4,940 | 4,960 | 4,920 | 4,960 | +35 | +0.7% | 700 |
2020/12/07 | 4,945 | 5,160 | 4,915 | 4,925 | ±0 | ±0% | 2,300 |
2020/12/04 | 4,880 | 4,935 | 4,880 | 4,925 | +45 | +0.9% | 1,700 |
2020/12/03 | 4,880 | 4,880 | 4,880 | 4,880 | +30 | +0.6% | 100 |
2020/12/02 | 4,875 | 4,900 | 4,840 | 4,850 | -25 | -0.5% | 900 |
2020/12/01 | 4,805 | 4,875 | 4,805 | 4,875 | ±0 | ±0% | 3,400 |
2020/11/30 | 4,890 | 4,910 | 4,870 | 4,875 | +55 | +1.1% | 1,700 |
2020/11/27 | 4,870 | 4,870 | 4,820 | 4,820 | +20 | +0.4% | 300 |
2020/11/26 | 4,810 | 4,820 | 4,800 | 4,800 | -80 | -1.6% | 1,100 |
2020/11/25 | 4,915 | 4,920 | 4,850 | 4,880 | -20 | -0.4% | 600 |
2020/11/24 | 4,915 | 4,915 | 4,900 | 4,900 | -10 | -0.2% | 300 |
2020/11/20 | 4,910 | 4,910 | 4,910 | 4,910 | ±0 | ±0% | 100 |
2020/11/19 | 4,910 | 4,910 | 4,910 | 4,910 | -5 | -0.1% | 200 |
2020/11/18 | 4,915 | 4,915 | 4,900 | 4,915 | +10 | +0.2% | 600 |
2020/11/17 | 4,920 | 4,920 | 4,870 | 4,905 | +5 | +0.1% | 600 |
2020/11/16 | 4,900 | 4,900 | 4,900 | 4,900 | +15 | +0.3% | 100 |
2020/11/13 | 4,900 | 4,900 | 4,885 | 4,885 | -15 | -0.3% | 200 |
2020/11/12 | 4,880 | 4,900 | 4,880 | 4,900 | +55 | +1.1% | 500 |
2020/11/11 | 4,830 | 4,855 | 4,830 | 4,845 | +20 | +0.4% | 600 |
2020/11/10 | 4,880 | 4,880 | 4,825 | 4,825 | +5 | +0.1% | 500 |
2020/11/09 | 4,820 | 4,820 | 4,820 | 4,820 | -20 | -0.4% | 100 |
2020/11/06 | 4,860 | 4,860 | 4,840 | 4,840 | -25 | -0.5% | 300 |
2020/11/05 | 4,890 | 4,890 | 4,815 | 4,865 | -25 | -0.5% | 700 |
2020/11/04 | 4,885 | 4,890 | 4,885 | 4,890 | - | - | 300 |
2020/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/10/29 | 4,810 | 4,885 | 4,810 | 4,885 | +15 | +0.3% | 500 |
2020/10/28 | 4,825 | 4,870 | 4,825 | 4,870 | +10 | +0.2% | 300 |
2020/10/27 | 4,830 | 4,860 | 4,830 | 4,860 | -40 | -0.8% | 400 |
2020/10/26 | 4,925 | 4,925 | 4,900 | 4,900 | -25 | -0.5% | 400 |
951~
1000
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