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 |
|---|---|---|---|---|---|---|---|
| 2020/08/06 | 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 |
| 2020/05/29 | 5,800 | 5,800 | 5,430 | 5,500 | -250 | -4.3% | 1,800 |
| 2020/05/28 | 5,850 | 5,900 | 5,750 | 5,750 | ±0 | ±0% | 2,100 |
| 2020/05/27 | 5,600 | 5,980 | 5,600 | 5,750 | +180 | +3.2% | 7,500 |
1251～
1300
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
