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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,994 | 1,994 | 1,954 | 1,954 | ±0 | ±0% | 35,000 |
| 2024/06/26 | 1,930 | 1,954 | 1,930 | 1,954 | - | - | 6,300 |
| 2024/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/21 | 1,946 | 1,946 | 1,930 | 1,930 | -6 | -0.3% | 200 |
| 2024/06/20 | 1,945 | 1,945 | 1,907 | 1,936 | -10 | -0.5% | 3,400 |
| 2024/06/19 | 1,901 | 1,946 | 1,901 | 1,946 | +16 | +0.8% | 500 |
| 2024/06/18 | 1,930 | 1,930 | 1,930 | 1,930 | -29 | -1.5% | 200 |
| 2024/06/17 | 1,965 | 1,965 | 1,919 | 1,959 | -15 | -0.8% | 1,500 |
| 2024/06/14 | 1,961 | 2,019 | 1,890 | 1,974 | -84 | -4.1% | 13,700 |
| 2024/06/13 | 2,028 | 2,066 | 2,028 | 2,058 | +18 | +0.9% | 3,400 |
| 2024/06/12 | 2,007 | 2,040 | 2,007 | 2,040 | +10 | +0.5% | 1,200 |
| 2024/06/11 | 2,020 | 2,030 | 2,020 | 2,030 | +16 | +0.8% | 200 |
| 2024/06/10 | 2,028 | 2,029 | 2,010 | 2,014 | -14 | -0.7% | 2,500 |
| 2024/06/07 | 2,026 | 2,028 | 2,026 | 2,028 | +16 | +0.8% | 1,200 |
| 2024/06/06 | 2,013 | 2,028 | 2,012 | 2,012 | -18 | -0.9% | 500 |
| 2024/06/05 | 2,035 | 2,042 | 2,020 | 2,030 | +3 | +0.1% | 600 |
| 2024/06/04 | 2,000 | 2,027 | 1,987 | 2,027 | +27 | +1.4% | 600 |
| 2024/06/03 | 1,985 | 2,000 | 1,985 | 2,000 | +15 | +0.8% | 2,300 |
| 2024/05/31 | 2,011 | 2,011 | 1,985 | 1,985 | -10 | -0.5% | 500 |
| 2024/05/30 | 1,995 | 1,995 | 1,995 | 1,995 | -50 | -2.4% | 300 |
| 2024/05/29 | 2,020 | 2,045 | 2,020 | 2,045 | +25 | +1.2% | 300 |
| 2024/05/28 | 2,022 | 2,023 | 2,020 | 2,020 | -2 | -0.1% | 1,700 |
| 2024/05/27 | 2,020 | 2,034 | 2,009 | 2,022 | +14 | +0.7% | 900 |
| 2024/05/24 | 1,991 | 2,008 | 1,991 | 2,008 | -10 | -0.5% | 500 |
| 2024/05/23 | 2,009 | 2,023 | 1,998 | 2,018 | +9 | +0.4% | 1,300 |
| 2024/05/22 | 1,990 | 2,009 | 1,990 | 2,009 | +28 | +1.4% | 900 |
| 2024/05/21 | 1,980 | 1,999 | 1,980 | 1,981 | -4 | -0.2% | 1,300 |
| 2024/05/20 | 2,018 | 2,018 | 1,980 | 1,985 | -15 | -0.8% | 2,400 |
| 2024/05/17 | 2,000 | 2,010 | 1,985 | 2,000 | -23 | -1.1% | 1,200 |
| 2024/05/16 | 2,011 | 2,043 | 1,998 | 2,023 | +3 | +0.1% | 2,400 |
| 2024/05/15 | 2,025 | 2,030 | 2,010 | 2,020 | -20 | -1% | 1,700 |
| 2024/05/14 | 2,040 | 2,040 | 2,020 | 2,040 | -5 | -0.2% | 1,200 |
| 2024/05/13 | 2,060 | 2,060 | 2,044 | 2,045 | -15 | -0.7% | 800 |
| 2024/05/10 | 2,061 | 2,061 | 2,045 | 2,060 | -1 | ±0% | 2,500 |
| 2024/05/09 | 2,064 | 2,064 | 2,061 | 2,061 | +15 | +0.7% | 800 |
| 2024/05/08 | 2,064 | 2,064 | 2,046 | 2,046 | -18 | -0.9% | 2,900 |
| 2024/05/07 | 2,061 | 2,076 | 2,060 | 2,064 | +3 | +0.1% | 1,200 |
| 2024/05/02 | 2,061 | 2,061 | 2,061 | 2,061 | -4 | -0.2% | 200 |
| 2024/05/01 | 2,066 | 2,066 | 2,065 | 2,065 | ±0 | ±0% | 800 |
| 2024/04/30 | 2,064 | 2,065 | 2,064 | 2,065 | +1 | ±0% | 400 |
| 2024/04/26 | 2,078 | 2,078 | 2,064 | 2,064 | ±0 | ±0% | 1,000 |
| 2024/04/25 | 2,062 | 2,072 | 2,062 | 2,064 | +3 | +0.1% | 1,100 |
| 2024/04/24 | 2,054 | 2,078 | 2,054 | 2,061 | +6 | +0.3% | 1,800 |
| 2024/04/23 | 2,061 | 2,078 | 2,055 | 2,055 | -6 | -0.3% | 1,100 |
| 2024/04/22 | 2,086 | 2,086 | 2,061 | 2,061 | -14 | -0.7% | 1,300 |
| 2024/04/19 | 2,039 | 2,075 | 2,036 | 2,075 | +37 | +1.8% | 1,100 |
| 2024/04/18 | 2,039 | 2,041 | 2,038 | 2,038 | -2 | -0.1% | 400 |
| 2024/04/17 | 2,046 | 2,071 | 2,040 | 2,040 | -6 | -0.3% | 2,500 |
| 2024/04/16 | 2,062 | 2,062 | 2,046 | 2,046 | -5 | -0.2% | 900 |
101～
150
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
