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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,050 | 2,065 | 2,050 | 2,051 | -19 | -0.9% | 2,200 |
| 2024/04/12 | 2,048 | 2,070 | 2,040 | 2,070 | +32 | +1.6% | 2,300 |
| 2024/04/11 | 2,060 | 2,060 | 2,038 | 2,038 | -17 | -0.8% | 3,000 |
| 2024/04/10 | 2,055 | 2,055 | 2,055 | 2,055 | -1 | ±0% | 900 |
| 2024/04/09 | 2,075 | 2,076 | 2,050 | 2,056 | +1 | ±0% | 1,200 |
| 2024/04/08 | 2,053 | 2,077 | 2,052 | 2,055 | ±0 | ±0% | 800 |
| 2024/04/05 | 2,045 | 2,055 | 2,045 | 2,055 | -34 | -1.6% | 300 |
| 2024/04/04 | 2,099 | 2,099 | 2,042 | 2,089 | -6 | -0.3% | 1,700 |
| 2024/04/03 | 2,031 | 2,095 | 2,030 | 2,095 | +45 | +2.2% | 1,600 |
| 2024/04/02 | 2,089 | 2,089 | 2,050 | 2,050 | -39 | -1.9% | 8,200 |
| 2024/04/01 | 2,100 | 2,121 | 2,075 | 2,089 | +18 | +0.9% | 4,000 |
| 2024/03/29 | 2,070 | 2,071 | 2,070 | 2,071 | -4 | -0.2% | 300 |
| 2024/03/28 | 2,096 | 2,096 | 2,075 | 2,075 | -5 | -0.2% | 1,400 |
| 2024/03/27 | 2,076 | 2,080 | 2,070 | 2,080 | +5 | +0.2% | 1,200 |
| 2024/03/26 | 2,076 | 2,090 | 2,075 | 2,075 | ±0 | ±0% | 700 |
| 2024/03/25 | 2,073 | 2,083 | 2,073 | 2,075 | +2 | +0.1% | 1,100 |
| 2024/03/22 | 2,097 | 2,098 | 2,071 | 2,073 | -20 | -1% | 1,500 |
| 2024/03/21 | 2,069 | 2,100 | 2,069 | 2,093 | +27 | +1.3% | 2,900 |
| 2024/03/19 | 2,060 | 2,075 | 2,030 | 2,066 | +6 | +0.3% | 4,800 |
| 2024/03/18 | 2,070 | 2,088 | 2,050 | 2,060 | -30 | -1.4% | 4,200 |
| 2024/03/15 | 2,175 | 2,300 | 2,020 | 2,090 | +72 | +3.6% | 32,400 |
| 2024/03/14 | 1,962 | 2,021 | 1,962 | 2,018 | +58 | +3% | 11,100 |
| 2024/03/13 | 1,951 | 1,972 | 1,951 | 1,960 | +9 | +0.5% | 800 |
| 2024/03/12 | 1,969 | 1,969 | 1,946 | 1,951 | -22 | -1.1% | 3,200 |
| 2024/03/11 | 1,960 | 1,976 | 1,960 | 1,973 | +13 | +0.7% | 1,300 |
| 2024/03/08 | 1,951 | 1,975 | 1,951 | 1,960 | -2 | -0.1% | 4,600 |
| 2024/03/07 | 1,988 | 1,988 | 1,961 | 1,962 | -21 | -1.1% | 1,200 |
| 2024/03/06 | 1,983 | 1,983 | 1,983 | 1,983 | +33 | +1.7% | 100 |
| 2024/03/05 | 1,964 | 1,975 | 1,950 | 1,950 | -13 | -0.7% | 3,500 |
| 2024/03/04 | 1,967 | 1,997 | 1,961 | 1,963 | -6 | -0.3% | 1,700 |
| 2024/03/01 | 1,984 | 1,988 | 1,969 | 1,969 | -18 | -0.9% | 1,500 |
| 2024/02/29 | 1,971 | 1,987 | 1,970 | 1,987 | +17 | +0.9% | 700 |
| 2024/02/28 | 1,953 | 1,985 | 1,953 | 1,970 | +2 | +0.1% | 6,000 |
| 2024/02/27 | 1,962 | 1,982 | 1,950 | 1,968 | -8 | -0.4% | 2,200 |
| 2024/02/26 | 1,981 | 1,997 | 1,963 | 1,976 | -14 | -0.7% | 1,200 |
| 2024/02/22 | 1,957 | 1,991 | 1,957 | 1,990 | +31 | +1.6% | 1,700 |
| 2024/02/21 | 2,009 | 2,009 | 1,959 | 1,959 | -41 | -2.1% | 300 |
| 2024/02/20 | 2,000 | 2,000 | 2,000 | 2,000 | +36 | +1.8% | 300 |
| 2024/02/19 | 2,000 | 2,000 | 1,950 | 1,964 | -35 | -1.8% | 4,500 |
| 2024/02/16 | 1,986 | 2,000 | 1,981 | 1,999 | +9 | +0.5% | 1,800 |
| 2024/02/15 | 2,000 | 2,000 | 1,990 | 1,990 | -14 | -0.7% | 400 |
| 2024/02/14 | 2,005 | 2,020 | 2,004 | 2,004 | ±0 | ±0% | 500 |
| 2024/02/13 | 1,993 | 2,020 | 1,993 | 2,004 | +12 | +0.6% | 1,100 |
| 2024/02/09 | 2,010 | 2,010 | 1,990 | 1,992 | -18 | -0.9% | 4,600 |
| 2024/02/08 | 2,014 | 2,014 | 2,010 | 2,010 | ±0 | ±0% | 200 |
| 2024/02/07 | 2,011 | 2,011 | 2,000 | 2,010 | -1 | ±0% | 300 |
| 2024/02/06 | 2,011 | 2,011 | 1,999 | 2,011 | ±0 | ±0% | 500 |
| 2024/02/05 | 2,000 | 2,011 | 1,999 | 2,011 | +11 | +0.6% | 1,300 |
| 2024/02/02 | 2,014 | 2,014 | 2,000 | 2,000 | ±0 | ±0% | 1,000 |
| 2024/02/01 | 1,999 | 2,014 | 1,999 | 2,000 | -14 | -0.7% | 500 |
151～
200
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
