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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 5,050 | 5,080 | 5,050 | 5,080 | +30 | +0.6% | 1,400 |
| 2020/08/11 | 5,300 | 5,300 | 5,010 | 5,050 | -260 | -4.9% | 2,300 |
| 2020/08/07 | 5,310 | 5,310 | 5,310 | 5,310 | +190 | +3.7% | 200 |
| 2020/08/06 | 5,150 | 5,190 | 5,120 | 5,120 | -120 | -2.3% | 500 |
| 2020/08/05 | 5,290 | 5,300 | 4,980 | 5,240 | +40 | +0.8% | 1,900 |
| 2020/08/04 | 5,290 | 5,290 | 5,190 | 5,200 | ±0 | ±0% | 700 |
| 2020/08/03 | 5,270 | 5,270 | 5,200 | 5,200 | -90 | -1.7% | 300 |
| 2020/07/31 | 5,290 | 5,290 | 5,290 | 5,290 | ±0 | ±0% | 100 |
| 2020/07/30 | 5,320 | 5,320 | 5,210 | 5,290 | -60 | -1.1% | 600 |
| 2020/07/29 | 5,350 | 5,350 | 5,280 | 5,350 | ±0 | ±0% | 300 |
| 2020/07/28 | 5,400 | 5,480 | 5,350 | 5,350 | -50 | -0.9% | 800 |
| 2020/07/27 | 5,320 | 5,400 | 5,320 | 5,400 | +120 | +2.3% | 500 |
| 2020/07/22 | 5,160 | 5,360 | 5,150 | 5,280 | +40 | +0.8% | 1,200 |
| 2020/07/21 | 5,190 | 5,240 | 5,150 | 5,240 | +60 | +1.2% | 1,200 |
| 2020/07/20 | 5,240 | 5,250 | 5,180 | 5,180 | -120 | -2.3% | 500 |
| 2020/07/17 | 5,350 | 5,350 | 5,300 | 5,300 | ±0 | ±0% | 300 |
| 2020/07/16 | 5,300 | 5,300 | 5,300 | 5,300 | -100 | -1.9% | 100 |
| 2020/07/15 | 5,390 | 5,450 | 5,390 | 5,400 | +60 | +1.1% | 700 |
| 2020/07/14 | 5,250 | 5,350 | 5,250 | 5,340 | -10 | -0.2% | 800 |
| 2020/07/13 | 5,480 | 5,480 | 5,350 | 5,350 | +70 | +1.3% | 1,300 |
| 2020/07/10 | 5,270 | 5,280 | 5,180 | 5,280 | +10 | +0.2% | 800 |
| 2020/07/09 | 5,370 | 5,370 | 5,250 | 5,270 | -90 | -1.7% | 1,000 |
| 2020/07/08 | 5,410 | 5,410 | 5,260 | 5,360 | +50 | +0.9% | 600 |
| 2020/07/07 | 5,180 | 5,310 | 5,180 | 5,310 | ±0 | ±0% | 1,200 |
| 2020/07/06 | 5,430 | 5,430 | 5,290 | 5,310 | +80 | +1.5% | 600 |
| 2020/07/03 | 5,350 | 5,350 | 5,100 | 5,230 | +90 | +1.8% | 1,700 |
| 2020/07/02 | 5,430 | 5,530 | 5,120 | 5,140 | -240 | -4.5% | 1,600 |
| 2020/07/01 | 5,500 | 5,630 | 5,380 | 5,380 | -210 | -3.8% | 2,200 |
| 2020/06/30 | 5,590 | 5,590 | 5,590 | 5,590 | +200 | +3.7% | 100 |
| 2020/06/29 | 5,410 | 5,420 | 5,310 | 5,390 | -200 | -3.6% | 2,100 |
| 2020/06/26 | 5,540 | 5,610 | 5,410 | 5,590 | +90 | +1.6% | 1,500 |
| 2020/06/25 | 5,570 | 5,600 | 5,460 | 5,500 | -120 | -2.1% | 1,000 |
| 2020/06/24 | 5,610 | 5,670 | 5,570 | 5,620 | -20 | -0.4% | 1,000 |
| 2020/06/23 | 5,550 | 5,730 | 5,550 | 5,640 | -90 | -1.6% | 1,500 |
| 2020/06/22 | 5,640 | 5,730 | 5,440 | 5,730 | +50 | +0.9% | 900 |
| 2020/06/19 | 5,890 | 5,890 | 5,680 | 5,680 | -170 | -2.9% | 1,400 |
| 2020/06/18 | 5,810 | 5,880 | 5,770 | 5,850 | +110 | +1.9% | 800 |
| 2020/06/17 | 5,920 | 5,920 | 5,740 | 5,740 | ±0 | ±0% | 1,500 |
| 2020/06/16 | 5,680 | 5,900 | 5,600 | 5,740 | +160 | +2.9% | 3,600 |
| 2020/06/15 | 6,200 | 6,400 | 5,580 | 5,580 | -820 | -12.8% | 10,100 |
| 2020/06/12 | 5,780 | 6,580 | 5,740 | 6,400 | +420 | +7% | 14,900 |
| 2020/06/11 | 5,790 | 5,980 | 5,620 | 5,980 | +200 | +3.5% | 8,500 |
| 2020/06/10 | 5,570 | 5,780 | 5,550 | 5,780 | +210 | +3.8% | 2,800 |
| 2020/06/09 | 5,600 | 5,640 | 5,500 | 5,570 | +50 | +0.9% | 2,700 |
| 2020/06/08 | 5,350 | 5,600 | 5,350 | 5,520 | +90 | +1.7% | 1,600 |
| 2020/06/05 | 5,460 | 5,460 | 5,330 | 5,430 | -30 | -0.5% | 1,700 |
| 2020/06/04 | 5,480 | 5,500 | 5,410 | 5,460 | +80 | +1.5% | 700 |
| 2020/06/03 | 5,490 | 5,580 | 5,300 | 5,380 | -10 | -0.2% | 1,500 |
| 2020/06/02 | 5,470 | 5,510 | 5,240 | 5,390 | -80 | -1.5% | 3,100 |
| 2020/06/01 | 5,600 | 5,670 | 5,430 | 5,470 | -30 | -0.5% | 1,300 |
1051～
1100
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
