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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,140 | 1,140 | 1,140 | 1,140 | -19 | -1.6% | 1,000 |
| 2014/06/18 | 1,159 | 1,159 | 1,159 | 1,159 | +9 | +0.8% | 1,000 |
| 2014/06/17 | 1,080 | 1,150 | 1,051 | 1,150 | +70 | +6.5% | 4,000 |
| 2014/06/16 | 1,040 | 1,080 | 1,040 | 1,080 | -80 | -6.9% | 11,000 |
| 2014/06/13 | 1,170 | 1,170 | 1,160 | 1,160 | -20 | -1.7% | 3,000 |
| 2014/06/12 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 1,000 |
| 2014/06/11 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 1,000 |
| 2014/06/10 | 1,180 | 1,180 | 1,180 | 1,180 | +20 | +1.7% | 1,000 |
| 2014/06/09 | 1,160 | 1,160 | 1,160 | 1,160 | - | - | 1,000 |
| 2014/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/03 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 4,000 |
| 2014/06/02 | 1,190 | 1,190 | 1,190 | 1,190 | - | - | 1,000 |
| 2014/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/27 | 1,130 | 1,190 | 1,130 | 1,190 | +60 | +5.3% | 5,000 |
| 2014/05/26 | 1,110 | 1,130 | 1,110 | 1,130 | - | - | 3,000 |
| 2014/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/21 | 1,110 | 1,110 | 1,110 | 1,110 | - | - | 2,000 |
| 2014/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/19 | 1,130 | 1,130 | 1,130 | 1,130 | - | - | 1,000 |
| 2014/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/15 | 1,149 | 1,149 | 1,120 | 1,149 | - | - | 3,000 |
| 2014/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/13 | 1,131 | 1,160 | 1,130 | 1,160 | +20 | +1.8% | 3,000 |
| 2014/05/12 | 1,145 | 1,145 | 1,140 | 1,140 | -50 | -4.2% | 3,000 |
| 2014/05/09 | 1,170 | 1,190 | 1,169 | 1,190 | +20 | +1.7% | 7,000 |
| 2014/05/08 | 1,152 | 1,170 | 1,152 | 1,170 | +19 | +1.7% | 2,000 |
| 2014/05/07 | 1,151 | 1,151 | 1,151 | 1,151 | - | - | 2,000 |
| 2014/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/28 | 1,150 | 1,151 | 1,150 | 1,150 | +18 | +1.6% | 7,000 |
| 2014/04/25 | 1,132 | 1,132 | 1,132 | 1,132 | - | - | 3,000 |
| 2014/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/23 | 1,150 | 1,160 | 1,150 | 1,160 | +10 | +0.9% | 4,000 |
| 2014/04/22 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 1,000 |
| 2014/04/21 | 1,150 | 1,150 | 1,150 | 1,150 | -10 | -0.9% | 1,000 |
| 2014/04/18 | 1,117 | 1,180 | 1,117 | 1,160 | +42 | +3.8% | 9,000 |
| 2014/04/17 | 1,118 | 1,118 | 1,118 | 1,118 | -12 | -1.1% | 1,000 |
| 2014/04/16 | 1,101 | 1,130 | 1,101 | 1,130 | +30 | +2.7% | 2,000 |
| 2014/04/15 | 1,100 | 1,100 | 1,100 | 1,100 | -7 | -0.6% | 1,000 |
| 2014/04/14 | 1,111 | 1,130 | 1,100 | 1,107 | -23 | -2% | 9,000 |
| 2014/04/11 | 1,130 | 1,134 | 1,130 | 1,130 | ±0 | ±0% | 9,000 |
| 2014/04/10 | 1,190 | 1,190 | 1,130 | 1,130 | +30 | +2.7% | 4,000 |
| 2014/04/09 | 1,140 | 1,140 | 1,100 | 1,100 | -130 | -10.6% | 8,000 |
| 2014/04/08 | 1,230 | 1,230 | 1,230 | 1,230 | - | - | 1,000 |
2551～
2600
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
