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 |
|---|---|---|---|---|---|---|---|
| 2021/03/18 | 5,100 | 5,120 | 5,100 | 5,120 | +40 | +0.8% | 300 |
| 2021/03/17 | 5,080 | 5,080 | 5,080 | 5,080 | +30 | +0.6% | 100 |
| 2021/03/16 | 5,070 | 5,190 | 5,050 | 5,050 | -50 | -1% | 2,500 |
| 2021/03/15 | 4,940 | 5,250 | 4,930 | 5,100 | +220 | +4.5% | 7,600 |
| 2021/03/12 | 4,770 | 4,890 | 4,770 | 4,880 | +120 | +2.5% | 1,300 |
| 2021/03/11 | 4,800 | 4,800 | 4,760 | 4,760 | -40 | -0.8% | 400 |
| 2021/03/10 | 4,825 | 4,825 | 4,800 | 4,800 | +40 | +0.8% | 200 |
| 2021/03/09 | 4,830 | 4,830 | 4,760 | 4,760 | -40 | -0.8% | 200 |
| 2021/03/08 | 4,755 | 4,800 | 4,755 | 4,800 | +50 | +1.1% | 6,200 |
| 2021/03/05 | 4,755 | 4,755 | 4,700 | 4,750 | -35 | -0.7% | 900 |
| 2021/03/04 | 4,785 | 4,785 | 4,785 | 4,785 | -10 | -0.2% | 700 |
| 2021/03/03 | 4,790 | 4,795 | 4,790 | 4,795 | +95 | +2% | 500 |
| 2021/03/02 | 4,725 | 4,725 | 4,700 | 4,700 | -140 | -2.9% | 900 |
| 2021/03/01 | 4,840 | 4,840 | 4,840 | 4,840 | +55 | +1.1% | 400 |
| 2021/02/26 | 4,785 | 4,785 | 4,780 | 4,785 | +5 | +0.1% | 1,600 |
| 2021/02/25 | 4,710 | 4,790 | 4,710 | 4,780 | +70 | +1.5% | 1,700 |
| 2021/02/24 | 4,700 | 4,710 | 4,700 | 4,710 | +5 | +0.1% | 400 |
| 2021/02/22 | 4,705 | 4,705 | 4,705 | 4,705 | +15 | +0.3% | 200 |
| 2021/02/19 | 4,690 | 4,700 | 4,690 | 4,690 | +5 | +0.1% | 400 |
| 2021/02/18 | 4,685 | 4,685 | 4,680 | 4,685 | -30 | -0.6% | 500 |
| 2021/02/17 | 4,665 | 4,715 | 4,665 | 4,715 | +55 | +1.2% | 500 |
| 2021/02/16 | 4,780 | 4,780 | 4,655 | 4,660 | -35 | -0.7% | 1,100 |
| 2021/02/15 | 4,735 | 4,735 | 4,680 | 4,695 | +5 | +0.1% | 1,300 |
| 2021/02/12 | 4,710 | 4,710 | 4,690 | 4,690 | -40 | -0.8% | 1,100 |
| 2021/02/10 | 4,770 | 4,770 | 4,730 | 4,730 | -40 | -0.8% | 2,000 |
| 2021/02/09 | 4,845 | 4,845 | 4,770 | 4,770 | -15 | -0.3% | 900 |
| 2021/02/08 | 4,780 | 4,800 | 4,780 | 4,785 | +20 | +0.4% | 800 |
| 2021/02/05 | 4,750 | 4,765 | 4,730 | 4,765 | -5 | -0.1% | 400 |
| 2021/02/04 | 4,755 | 4,770 | 4,755 | 4,770 | - | - | 400 |
| 2021/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/02 | 4,730 | 4,745 | 4,730 | 4,745 | -50 | -1% | 900 |
| 2021/02/01 | 4,805 | 4,820 | 4,790 | 4,795 | -15 | -0.3% | 1,900 |
| 2021/01/29 | 4,790 | 4,820 | 4,715 | 4,810 | +40 | +0.8% | 800 |
| 2021/01/28 | 4,800 | 4,820 | 4,705 | 4,770 | -165 | -3.3% | 2,600 |
| 2021/01/27 | 4,945 | 4,945 | 4,890 | 4,935 | +15 | +0.3% | 1,400 |
| 2021/01/26 | 4,915 | 4,920 | 4,915 | 4,920 | +70 | +1.4% | 300 |
| 2021/01/25 | 4,970 | 4,970 | 4,835 | 4,850 | -100 | -2% | 1,200 |
| 2021/01/22 | 4,875 | 4,950 | 4,875 | 4,950 | +70 | +1.4% | 700 |
| 2021/01/21 | 4,910 | 4,915 | 4,880 | 4,880 | -40 | -0.8% | 1,800 |
| 2021/01/20 | 5,020 | 5,020 | 4,920 | 4,920 | -150 | -3% | 3,200 |
| 2021/01/19 | 5,050 | 5,070 | 5,050 | 5,070 | +70 | +1.4% | 400 |
| 2021/01/18 | 5,050 | 5,050 | 5,000 | 5,000 | -50 | -1% | 300 |
| 2021/01/15 | 5,020 | 5,050 | 4,990 | 5,050 | +20 | +0.4% | 600 |
| 2021/01/14 | 5,070 | 5,080 | 5,030 | 5,030 | -60 | -1.2% | 700 |
| 2021/01/13 | 5,030 | 5,090 | 5,030 | 5,090 | +80 | +1.6% | 500 |
| 2021/01/12 | 5,030 | 5,080 | 4,990 | 5,010 | +50 | +1% | 3,300 |
| 2021/01/08 | 4,950 | 4,990 | 4,945 | 4,960 | -20 | -0.4% | 1,900 |
| 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 |
1101～
1150
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
