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 |
|---|---|---|---|---|---|---|---|
| 2025/02/14 | 1,802 | 1,842 | 1,802 | 1,811 | +7 | +0.4% | 1,000 |
| 2025/02/13 | 1,804 | 1,807 | 1,804 | 1,804 | ±0 | ±0% | 600 |
| 2025/02/12 | 1,802 | 1,805 | 1,802 | 1,804 | +4 | +0.2% | 900 |
| 2025/02/10 | 1,801 | 1,860 | 1,785 | 1,800 | +15 | +0.8% | 3,100 |
| 2025/02/07 | 1,786 | 1,801 | 1,785 | 1,785 | -14 | -0.8% | 1,000 |
| 2025/02/06 | 1,792 | 1,799 | 1,776 | 1,799 | -1 | -0.1% | 1,700 |
| 2025/02/05 | 1,822 | 1,862 | 1,795 | 1,800 | +18 | +1% | 1,900 |
| 2025/02/04 | 1,782 | 1,782 | 1,782 | 1,782 | ±0 | ±0% | 300 |
| 2025/02/03 | 1,788 | 1,865 | 1,760 | 1,782 | +29 | +1.7% | 6,700 |
| 2025/01/31 | 1,755 | 1,809 | 1,750 | 1,753 | +31 | +1.8% | 53,100 |
| 2025/01/30 | 1,700 | 1,749 | 1,662 | 1,722 | -28 | -1.6% | 4,500 |
| 2025/01/29 | 1,777 | 1,777 | 1,746 | 1,750 | +6 | +0.3% | 2,900 |
| 2025/01/28 | 1,740 | 1,779 | 1,739 | 1,744 | -34 | -1.9% | 1,200 |
| 2025/01/27 | 1,763 | 1,778 | 1,763 | 1,778 | +15 | +0.9% | 2,000 |
| 2025/01/24 | 1,744 | 1,769 | 1,730 | 1,763 | - | - | 600 |
| 2025/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/22 | 1,736 | 1,741 | 1,723 | 1,741 | +20 | +1.2% | 600 |
| 2025/01/21 | 1,718 | 1,721 | 1,718 | 1,721 | -2 | -0.1% | 600 |
| 2025/01/20 | 1,758 | 1,758 | 1,718 | 1,723 | - | - | 4,300 |
| 2025/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/16 | 1,701 | 1,758 | 1,701 | 1,758 | +57 | +3.4% | 3,900 |
| 2025/01/15 | 1,710 | 1,710 | 1,700 | 1,701 | -9 | -0.5% | 1,900 |
| 2025/01/14 | 1,731 | 1,732 | 1,710 | 1,710 | -20 | -1.2% | 2,300 |
| 2025/01/10 | 1,757 | 1,758 | 1,730 | 1,730 | -28 | -1.6% | 1,400 |
| 2025/01/09 | 1,731 | 1,758 | 1,731 | 1,758 | -6 | -0.3% | 500 |
| 2025/01/08 | 1,758 | 1,764 | 1,758 | 1,764 | -34 | -1.9% | 200 |
| 2025/01/07 | 1,735 | 1,798 | 1,735 | 1,798 | +48 | +2.7% | 400 |
| 2025/01/06 | 1,755 | 1,761 | 1,722 | 1,750 | -12 | -0.7% | 2,300 |
| 2024/12/30 | 1,695 | 1,780 | 1,695 | 1,762 | +58 | +3.4% | 900 |
| 2024/12/27 | 1,675 | 1,704 | 1,675 | 1,704 | -11 | -0.6% | 700 |
| 2024/12/26 | 1,715 | 1,715 | 1,715 | 1,715 | +35 | +2.1% | 400 |
| 2024/12/25 | 1,687 | 1,700 | 1,680 | 1,680 | -7 | -0.4% | 2,700 |
| 2024/12/24 | 1,680 | 1,690 | 1,680 | 1,687 | +29 | +1.7% | 1,300 |
| 2024/12/23 | 1,697 | 1,697 | 1,657 | 1,658 | -24 | -1.4% | 2,300 |
| 2024/12/20 | 1,692 | 1,692 | 1,682 | 1,682 | +5 | +0.3% | 2,400 |
| 2024/12/19 | 1,680 | 1,716 | 1,677 | 1,677 | -43 | -2.5% | 500 |
| 2024/12/18 | 1,690 | 1,720 | 1,690 | 1,720 | +40 | +2.4% | 300 |
| 2024/12/17 | 1,688 | 1,737 | 1,680 | 1,680 | -31 | -1.8% | 1,300 |
| 2024/12/16 | 1,749 | 1,749 | 1,711 | 1,711 | -38 | -2.2% | 5,100 |
| 2024/12/13 | 1,680 | 1,749 | 1,680 | 1,749 | +53 | +3.1% | 2,800 |
| 2024/12/12 | 1,697 | 1,697 | 1,658 | 1,696 | -5 | -0.3% | 1,300 |
| 2024/12/11 | 1,701 | 1,701 | 1,701 | 1,701 | ±0 | ±0% | 100 |
| 2024/12/10 | 1,701 | 1,701 | 1,701 | 1,701 | - | - | 300 |
| 2024/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/06 | 1,708 | 1,708 | 1,708 | 1,708 | +21 | +1.2% | 100 |
| 2024/12/05 | 1,647 | 1,687 | 1,647 | 1,687 | +40 | +2.4% | 300 |
| 2024/12/04 | 1,654 | 1,654 | 1,647 | 1,647 | -19 | -1.1% | 200 |
| 2024/12/03 | 1,642 | 1,666 | 1,642 | 1,666 | +24 | +1.5% | 1,500 |
| 2024/12/02 | 1,675 | 1,677 | 1,632 | 1,642 | -32 | -1.9% | 2,000 |
| 2024/11/29 | 1,685 | 1,685 | 1,670 | 1,674 | -11 | -0.7% | 500 |
101～
150
件表示中 / 3740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 | 186,200円 | +3.8% | +160.2% | 2.95% | 8.74倍 | 0.42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 |
| カドス | 472,000円 | +15.8% | +44.4% | 3.18% | 7.34倍 | 0.98倍 |
|
山口、広島が地盤。地主の土地活用と企業の出店需要つないで建設工事を獲得。不動産業も展開 |
| 高橋ウォル | 48,500円 | -26.0% | - | 4.12% | - | 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 |
| サンユ建 | - | +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 |
| ロゴスＨＤ | 115,200円 | +11.9% | -87.8% | 3.93% | 752.94倍 | 1.63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
