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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 7,220 | 7,220 | 7,070 | 7,200 | -90 | -1.2% | 1,000 |
| 2023/07/20 | 7,290 | 7,290 | 7,290 | 7,290 | ±0 | ±0% | 100 |
| 2023/07/19 | 7,290 | 7,290 | 7,290 | 7,290 | - | - | 100 |
| 2023/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/14 | 7,320 | 7,320 | 7,320 | 7,320 | +80 | +1.1% | 100 |
| 2023/07/13 | 7,340 | 7,340 | 7,240 | 7,240 | +50 | +0.7% | 600 |
| 2023/07/12 | 7,120 | 7,230 | 7,050 | 7,190 | -20 | -0.3% | 1,000 |
| 2023/07/11 | 7,210 | 7,340 | 7,200 | 7,210 | -20 | -0.3% | 1,100 |
| 2023/07/10 | 7,250 | 7,300 | 7,130 | 7,230 | -20 | -0.3% | 1,300 |
| 2023/07/07 | 7,090 | 7,250 | 7,090 | 7,250 | +160 | +2.3% | 800 |
| 2023/07/06 | 7,160 | 7,280 | 7,090 | 7,090 | -70 | -1% | 1,200 |
| 2023/07/05 | 7,210 | 7,310 | 7,140 | 7,160 | -50 | -0.7% | 1,900 |
| 2023/07/04 | 7,390 | 7,400 | 7,210 | 7,210 | -180 | -2.4% | 1,400 |
| 2023/07/03 | 7,350 | 7,390 | 7,350 | 7,390 | +40 | +0.5% | 700 |
| 2023/06/30 | 7,450 | 7,490 | 7,250 | 7,350 | +160 | +2.2% | 900 |
| 2023/06/29 | 7,650 | 7,650 | 7,190 | 7,190 | -320 | -4.3% | 1,100 |
| 2023/06/28 | 7,830 | 7,830 | 7,300 | 7,510 | -350 | -4.5% | 1,700 |
| 2023/06/27 | 7,280 | 7,860 | 7,280 | 7,860 | +680 | +9.5% | 2,700 |
| 2023/06/26 | 7,100 | 7,310 | 7,100 | 7,180 | +140 | +2% | 1,500 |
| 2023/06/23 | 7,090 | 7,190 | 6,940 | 7,040 | +40 | +0.6% | 1,900 |
| 2023/06/22 | 7,360 | 7,360 | 7,000 | 7,000 | -400 | -5.4% | 6,300 |
| 2023/06/21 | 7,340 | 7,470 | 7,330 | 7,400 | -40 | -0.5% | 2,500 |
| 2023/06/20 | 7,610 | 7,750 | 7,120 | 7,440 | -300 | -3.9% | 8,300 |
| 2023/06/19 | 7,800 | 7,800 | 7,560 | 7,740 | -60 | -0.8% | 2,800 |
| 2023/06/16 | 7,930 | 7,930 | 7,700 | 7,800 | -240 | -3% | 3,200 |
| 2023/06/15 | 8,280 | 8,280 | 7,880 | 8,040 | -90 | -1.1% | 8,300 |
| 2023/06/14 | 8,850 | 8,850 | 8,050 | 8,130 | -270 | -3.2% | 25,900 |
| 2023/06/13 | 8,450 | 8,450 | 8,050 | 8,400 | -60 | -0.7% | 9,200 |
| 2023/06/12 | 8,470 | 8,470 | 8,320 | 8,460 | -10 | -0.1% | 3,000 |
| 2023/06/09 | 8,240 | 8,470 | 8,180 | 8,470 | +380 | +4.7% | 3,900 |
| 2023/06/08 | 8,140 | 8,340 | 8,050 | 8,090 | +130 | +1.6% | 4,100 |
| 2023/06/07 | 7,680 | 8,000 | 7,650 | 7,960 | +380 | +5% | 6,500 |
| 2023/06/06 | 7,520 | 7,660 | 7,520 | 7,580 | -90 | -1.2% | 2,400 |
| 2023/06/05 | 7,670 | 7,890 | 7,670 | 7,670 | +40 | +0.5% | 2,000 |
| 2023/06/02 | 7,710 | 7,710 | 7,600 | 7,630 | -90 | -1.2% | 400 |
| 2023/06/01 | 7,780 | 7,780 | 7,570 | 7,720 | -60 | -0.8% | 1,000 |
| 2023/05/31 | 7,470 | 7,780 | 7,290 | 7,780 | +310 | +4.1% | 1,900 |
| 2023/05/30 | 7,500 | 7,570 | 7,440 | 7,470 | -130 | -1.7% | 2,400 |
| 2023/05/29 | 7,590 | 7,790 | 7,590 | 7,600 | +10 | +0.1% | 1,700 |
| 2023/05/26 | 7,810 | 7,810 | 7,590 | 7,590 | -220 | -2.8% | 1,700 |
| 2023/05/25 | 7,740 | 7,950 | 7,720 | 7,810 | +100 | +1.3% | 2,400 |
| 2023/05/24 | 7,770 | 7,770 | 7,520 | 7,710 | +50 | +0.7% | 1,800 |
| 2023/05/23 | 7,860 | 8,130 | 7,650 | 7,660 | -90 | -1.2% | 3,400 |
| 2023/05/22 | 7,790 | 8,070 | 7,700 | 7,750 | -190 | -2.4% | 2,900 |
| 2023/05/19 | 7,660 | 8,250 | 7,660 | 7,940 | +160 | +2.1% | 9,800 |
| 2023/05/18 | 7,800 | 7,800 | 7,520 | 7,780 | -10 | -0.1% | 3,400 |
| 2023/05/17 | 8,010 | 8,010 | 7,720 | 7,790 | -100 | -1.3% | 1,300 |
| 2023/05/16 | 7,550 | 7,980 | 7,550 | 7,890 | +390 | +5.2% | 1,500 |
| 2023/05/15 | 7,930 | 8,000 | 7,470 | 7,500 | -430 | -5.4% | 4,500 |
| 2023/05/12 | 7,290 | 8,050 | 7,120 | 7,930 | +640 | +8.8% | 7,600 |
201～
250
件表示中 / 3457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 | 200,000円 | -0.5% | +66.2% | 2.50% | 11.37倍 | 0.46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 |
| 美樹工業 | 492,000円 | -13.1% | -9.8% | 4.07% | 7.68倍 | 0.35倍 |
|
大阪ガス軸のガス工事、子会社のセキスイハイム販売など住宅、建設が柱。不動産賃貸を育成 |
| ＳＤＳＨＤ | 51,800円 | -3.3% | - | 0.00% | - | 7.64倍 |
|
省エネ施設の設計・施工で再建図る。太陽光発電事業は大型から自家消費型の施工販売へ転換 |
| ＥＴＳ ＨＤ | 75,600円 | +6.0% | +3.8% | 1.06% | 21.21倍 | 1.64倍 |
|
送電線、内線工事が主体。通信向けも育成。電力は東北電からの受注が主力。建物管理事業も |
| 大盛工業 | 24,300円 | +0.9% | +28.6% | 4.12% | 11.81倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
