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 |
|---|---|---|---|---|---|---|---|
| 2018/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/11 | 1,477 | 1,477 | 1,477 | 1,477 | - | - | 1,000 |
| 2018/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/09 | 1,480 | 1,480 | 1,480 | 1,480 | - | - | 1,000 |
| 2018/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/02 | 1,475 | 1,500 | 1,475 | 1,500 | - | - | 2,000 |
| 2018/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/25 | 1,445 | 1,475 | 1,445 | 1,475 | - | - | 3,000 |
| 2018/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/20 | 1,447 | 1,447 | 1,417 | 1,445 | -2 | -0.1% | 6,000 |
| 2018/06/19 | 1,440 | 1,447 | 1,440 | 1,447 | +2 | +0.1% | 2,000 |
| 2018/06/18 | 1,446 | 1,446 | 1,445 | 1,445 | +27 | +1.9% | 3,000 |
| 2018/06/15 | 1,437 | 1,437 | 1,418 | 1,418 | -27 | -1.9% | 4,000 |
| 2018/06/14 | 1,419 | 1,445 | 1,419 | 1,445 | -4 | -0.3% | 3,000 |
| 2018/06/13 | 1,440 | 1,450 | 1,419 | 1,449 | +30 | +2.1% | 13,000 |
| 2018/06/12 | 1,395 | 1,419 | 1,395 | 1,419 | +39 | +2.8% | 15,000 |
| 2018/06/11 | 1,396 | 1,396 | 1,380 | 1,380 | - | - | 2,000 |
| 2018/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/06 | 1,387 | 1,396 | 1,387 | 1,396 | - | - | 11,000 |
| 2018/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/04 | 1,389 | 1,389 | 1,387 | 1,387 | +2 | +0.1% | 2,000 |
| 2018/06/01 | 1,358 | 1,385 | 1,357 | 1,385 | - | - | 3,000 |
| 2018/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/30 | 1,367 | 1,387 | 1,367 | 1,387 | -9 | -0.6% | 3,000 |
| 2018/05/29 | 1,369 | 1,396 | 1,369 | 1,396 | -2 | -0.1% | 7,000 |
| 2018/05/28 | 1,398 | 1,398 | 1,398 | 1,398 | +9 | +0.6% | 1,000 |
| 2018/05/25 | 1,389 | 1,395 | 1,389 | 1,389 | ±0 | ±0% | 6,000 |
| 2018/05/24 | 1,389 | 1,396 | 1,389 | 1,389 | ±0 | ±0% | 3,000 |
| 2018/05/23 | 1,368 | 1,397 | 1,368 | 1,389 | - | - | 10,000 |
| 2018/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/21 | 1,389 | 1,397 | 1,389 | 1,397 | +38 | +2.8% | 2,000 |
| 2018/05/18 | 1,359 | 1,359 | 1,359 | 1,359 | -30 | -2.2% | 1,000 |
| 2018/05/17 | 1,360 | 1,389 | 1,359 | 1,389 | ±0 | ±0% | 3,000 |
| 2018/05/16 | 1,369 | 1,389 | 1,369 | 1,389 | -9 | -0.6% | 4,000 |
| 2018/05/15 | 1,320 | 1,398 | 1,320 | 1,398 | +48 | +3.6% | 5,000 |
| 2018/05/14 | 1,340 | 1,350 | 1,340 | 1,350 | - | - | 2,000 |
| 2018/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/10 | 1,329 | 1,329 | 1,329 | 1,329 | ±0 | ±0% | 4,000 |
| 2018/05/09 | 1,329 | 1,329 | 1,329 | 1,329 | ±0 | ±0% | 1,000 |
| 2018/05/08 | 1,309 | 1,329 | 1,309 | 1,329 | -11 | -0.8% | 3,000 |
| 2018/05/07 | 1,340 | 1,340 | 1,340 | 1,340 | +21 | +1.6% | 2,000 |
| 2018/05/02 | 1,315 | 1,319 | 1,315 | 1,319 | - | - | 5,000 |
1751～
1800
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
