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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 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 |
| 2018/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/27 | 1,338 | 1,345 | 1,337 | 1,345 | - | - | 5,000 |
| 2018/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/24 | 1,320 | 1,344 | 1,320 | 1,344 | -3 | -0.2% | 3,000 |
| 2018/04/23 | 1,321 | 1,347 | 1,321 | 1,347 | ±0 | ±0% | 4,000 |
| 2018/04/20 | 1,339 | 1,347 | 1,339 | 1,347 | +1 | +0.1% | 2,000 |
| 2018/04/19 | 1,319 | 1,347 | 1,317 | 1,346 | - | - | 4,000 |
| 2018/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/06 | 1,349 | 1,349 | 1,349 | 1,349 | +14 | +1% | 1,000 |
| 2018/04/05 | 1,298 | 1,335 | 1,298 | 1,335 | +37 | +2.9% | 15,000 |
| 2018/04/04 | 1,250 | 1,299 | 1,209 | 1,298 | +98 | +8.2% | 5,000 |
| 2018/04/03 | 1,199 | 1,200 | 1,198 | 1,200 | +40 | +3.4% | 8,000 |
| 2018/04/02 | 1,136 | 1,160 | 1,136 | 1,160 | - | - | 5,000 |
| 2018/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/29 | 1,133 | 1,133 | 1,111 | 1,111 | - | - | 2,000 |
| 2018/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/26 | 1,100 | 1,130 | 1,100 | 1,103 | +3 | +0.3% | 7,000 |
| 2018/03/23 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 3,000 |
| 2018/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/20 | 1,109 | 1,109 | 1,109 | 1,109 | -89 | -7.4% | 1,000 |
| 2018/03/19 | 1,198 | 1,198 | 1,198 | 1,198 | +23 | +2% | 1,000 |
| 2018/03/16 | 1,175 | 1,175 | 1,175 | 1,175 | +60 | +5.4% | 3,000 |
| 2018/03/15 | 1,155 | 1,155 | 1,115 | 1,115 | - | - | 6,000 |
| 2018/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/13 | 1,199 | 1,199 | 1,199 | 1,199 | -1 | -0.1% | 2,000 |
| 2018/03/12 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 2,000 |
| 2018/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/08 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 1,000 |
| 2018/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/06 | 1,260 | 1,260 | 1,190 | 1,190 | - | - | 4,000 |
| 2018/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
1751～
1800
件表示中 / 3742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 | 187,500円 | +3.8% | +160.2% | 2.93% | 8.80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 | 1,500円 | +29.4% | - | 0.00% | - | 11.72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 | 48,500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 |
| フィルカンパニ | 79,700円 | +39.2% | +22.5% | 1.88% | 13.38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 | 109,800円 | +12.4% | -47.1% | 2.28% | 13.21倍 | 0.31倍 |
|
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
