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 |
|---|---|---|---|---|---|---|---|
| 2018/05/01 | 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 |
| 2018/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/28 | 1,290 | 1,320 | 1,290 | 1,320 | +60 | +4.8% | 2,000 |
| 2018/02/27 | 1,250 | 1,260 | 1,250 | 1,260 | -20 | -1.6% | 2,000 |
| 2018/02/26 | 1,289 | 1,289 | 1,250 | 1,280 | - | - | 5,000 |
| 2018/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/22 | 1,349 | 1,349 | 1,349 | 1,349 | - | - | 1,000 |
| 2018/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
1801～
1850
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
