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 |
|---|---|---|---|---|---|---|---|
| 2020/03/23 | 4,165 | 4,200 | 4,115 | 4,120 | -45 | -1.1% | 3,000 |
| 2020/03/19 | 4,510 | 4,510 | 4,110 | 4,165 | -345 | -7.6% | 5,900 |
| 2020/03/18 | 4,770 | 4,770 | 4,500 | 4,510 | -330 | -6.8% | 7,300 |
| 2020/03/17 | 4,700 | 4,995 | 4,500 | 4,840 | -140 | -2.8% | 3,600 |
| 2020/03/16 | 5,470 | 5,550 | 4,930 | 4,980 | -90 | -1.8% | 5,000 |
| 2020/03/13 | 5,350 | 5,540 | 4,830 | 5,070 | -580 | -10.3% | 5,400 |
| 2020/03/12 | 5,750 | 5,900 | 5,600 | 5,650 | -400 | -6.6% | 6,700 |
| 2020/03/11 | 6,100 | 6,400 | 6,050 | 6,050 | -50 | -0.8% | 2,400 |
| 2020/03/10 | 6,110 | 6,120 | 5,120 | 6,100 | -10 | -0.2% | 5,000 |
| 2020/03/09 | 6,580 | 6,750 | 6,090 | 6,110 | -770 | -11.2% | 5,800 |
| 2020/03/06 | 6,820 | 6,990 | 6,720 | 6,880 | +60 | +0.9% | 2,600 |
| 2020/03/05 | 6,900 | 7,000 | 6,790 | 6,820 | +60 | +0.9% | 900 |
| 2020/03/04 | 6,350 | 6,870 | 6,350 | 6,760 | +110 | +1.7% | 2,200 |
| 2020/03/03 | 7,360 | 7,360 | 6,610 | 6,650 | -250 | -3.6% | 8,600 |
| 2020/03/02 | 6,110 | 7,100 | 6,110 | 6,900 | +790 | +12.9% | 8,300 |
| 2020/02/28 | 6,530 | 6,530 | 6,020 | 6,110 | -760 | -11.1% | 10,200 |
| 2020/02/27 | 7,400 | 7,400 | 6,660 | 6,870 | -380 | -5.2% | 9,900 |
| 2020/02/26 | 7,500 | 7,640 | 7,180 | 7,250 | -250 | -3.3% | 7,500 |
| 2020/02/25 | 7,420 | 7,760 | 7,380 | 7,500 | -370 | -4.7% | 6,600 |
| 2020/02/21 | 7,650 | 8,310 | 7,410 | 7,870 | +140 | +1.8% | 13,700 |
| 2020/02/20 | 7,700 | 7,750 | 7,680 | 7,730 | +140 | +1.8% | 1,100 |
| 2020/02/19 | 7,710 | 7,740 | 7,590 | 7,590 | +30 | +0.4% | 2,100 |
| 2020/02/18 | 7,810 | 7,810 | 7,550 | 7,560 | -330 | -4.2% | 4,000 |
| 2020/02/17 | 7,990 | 7,990 | 7,790 | 7,890 | -120 | -1.5% | 2,200 |
| 2020/02/14 | 7,910 | 8,050 | 7,770 | 8,010 | +250 | +3.2% | 2,700 |
| 2020/02/13 | 7,810 | 7,920 | 7,750 | 7,760 | -50 | -0.6% | 3,000 |
| 2020/02/12 | 7,670 | 8,020 | 7,660 | 7,810 | +180 | +2.4% | 3,400 |
| 2020/02/10 | 7,720 | 7,720 | 7,410 | 7,630 | -170 | -2.2% | 8,500 |
| 2020/02/07 | 7,970 | 7,970 | 7,780 | 7,800 | -170 | -2.1% | 2,800 |
| 2020/02/06 | 8,100 | 8,140 | 7,950 | 7,970 | -230 | -2.8% | 5,600 |
| 2020/02/05 | 8,210 | 8,340 | 8,180 | 8,200 | -80 | -1% | 5,300 |
| 2020/02/04 | 8,200 | 8,440 | 8,050 | 8,280 | +10 | +0.1% | 7,200 |
| 2020/02/03 | 7,860 | 8,340 | 7,710 | 8,270 | +20 | +0.2% | 6,800 |
| 2020/01/31 | 7,880 | 8,330 | 7,880 | 8,250 | +380 | +4.8% | 7,100 |
| 2020/01/30 | 7,930 | 8,070 | 7,720 | 7,870 | -30 | -0.4% | 11,700 |
| 2020/01/29 | 8,310 | 8,520 | 7,500 | 7,900 | -370 | -4.5% | 31,800 |
| 2020/01/28 | 8,200 | 8,360 | 8,160 | 8,270 | -40 | -0.5% | 7,900 |
| 2020/01/27 | 8,180 | 8,500 | 8,150 | 8,310 | -350 | -4% | 13,600 |
| 2020/01/24 | 9,210 | 9,290 | 8,550 | 8,660 | -660 | -7.1% | 22,800 |
| 2020/01/23 | 9,600 | 9,950 | 9,240 | 9,320 | -360 | -3.7% | 32,400 |
| 2020/01/22 | 9,010 | 9,990 | 8,680 | 9,680 | +1,070 | +12.4% | 90,000 |
| 2020/01/21 | 7,980 | 9,270 | 7,900 | 8,610 | +780 | +10% | 45,500 |
| 2020/01/20 | 7,870 | 8,070 | 7,740 | 7,830 | +110 | +1.4% | 6,300 |
| 2020/01/17 | 7,800 | 7,800 | 7,640 | 7,720 | -50 | -0.6% | 3,300 |
| 2020/01/16 | 8,000 | 8,000 | 7,730 | 7,770 | -160 | -2% | 2,800 |
| 2020/01/15 | 7,800 | 8,050 | 7,780 | 7,930 | +60 | +0.8% | 4,800 |
| 2020/01/14 | 8,090 | 8,140 | 7,870 | 7,870 | +30 | +0.4% | 5,700 |
| 2020/01/10 | 8,000 | 8,190 | 7,750 | 7,840 | -120 | -1.5% | 11,900 |
| 2020/01/09 | 7,590 | 8,040 | 7,480 | 7,960 | +520 | +7% | 14,700 |
| 2020/01/08 | 7,510 | 7,560 | 7,320 | 7,440 | +10 | +0.1% | 5,100 |
1301～
1350
件表示中 / 3741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 | 188,300円 | +3.8% | +160.2% | 2.92% | 8.84倍 | 0.43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 |
| 創建エース | 1,600円 | +29.4% | - | 0.00% | - | 12.50倍 |
|
社名変更頻繁。建設主体。コスメ衛生品、自動車オイル等で再建狙ったが不発、経営陣入れ替わる |
| 高橋ウォル | 48,700円 | -26.0% | - | 4.11% | - | 0.36倍 |
|
ビル外壁材のＰＣカーテンウォール首位。プール施工のアクア事業、収納家具・不動産子会社も |
| フィルカンパニ | 79,600円 | +39.2% | +22.5% | 1.88% | 13.36倍 | 1.41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 |
| サンユ建 | 114,200円 | +12.4% | -47.1% | - | - | - |
|
建築で創業し現在は不動産事業（賃貸・宅地販売）との２本柱。金属製品加工やホテル事業も |
市場注目の銘柄
チャート関連のコラム
