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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 1,814 | 1,814 | 1,814 | 1,814 | +6 | +0.3% | 300 |
| 2024/09/03 | 1,808 | 1,808 | 1,808 | 1,808 | ±0 | ±0% | 100 |
| 2024/09/02 | 1,787 | 1,808 | 1,787 | 1,808 | +22 | +1.2% | 1,800 |
| 2024/08/30 | 1,752 | 1,786 | 1,752 | 1,786 | - | - | 300 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 1,780 | 1,810 | 1,745 | 1,789 | +9 | +0.5% | 4,700 |
| 2024/08/27 | 1,759 | 1,780 | 1,759 | 1,780 | -12 | -0.7% | 500 |
| 2024/08/26 | 1,790 | 1,792 | 1,790 | 1,792 | ±0 | ±0% | 1,300 |
| 2024/08/23 | 1,789 | 1,792 | 1,758 | 1,792 | - | - | 2,000 |
| 2024/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/20 | 1,797 | 1,805 | 1,790 | 1,790 | +19 | +1.1% | 1,300 |
| 2024/08/19 | 1,770 | 1,771 | 1,770 | 1,771 | ±0 | ±0% | 1,300 |
| 2024/08/16 | 1,760 | 1,793 | 1,753 | 1,771 | +11 | +0.6% | 400 |
| 2024/08/15 | 1,700 | 1,760 | 1,690 | 1,760 | +59 | +3.5% | 500 |
| 2024/08/14 | 1,684 | 1,701 | 1,680 | 1,701 | +16 | +0.9% | 2,200 |
| 2024/08/13 | 1,660 | 1,685 | 1,659 | 1,685 | +65 | +4% | 1,400 |
| 2024/08/09 | 1,650 | 1,650 | 1,619 | 1,620 | +20 | +1.3% | 1,000 |
| 2024/08/08 | 1,600 | 1,600 | 1,600 | 1,600 | +4 | +0.3% | 400 |
| 2024/08/07 | 1,596 | 1,628 | 1,556 | 1,596 | -8 | -0.5% | 5,900 |
| 2024/08/06 | 1,574 | 1,630 | 1,573 | 1,604 | +104 | +6.9% | 7,200 |
| 2024/08/05 | 1,800 | 1,871 | 1,500 | 1,500 | -388 | -20.6% | 18,400 |
| 2024/08/02 | 1,924 | 1,924 | 1,818 | 1,888 | -38 | -2% | 9,500 |
| 2024/08/01 | 1,943 | 1,943 | 1,923 | 1,926 | -12 | -0.6% | 400 |
| 2024/07/31 | 1,916 | 1,938 | 1,916 | 1,938 | +18 | +0.9% | 600 |
| 2024/07/30 | 1,920 | 1,944 | 1,920 | 1,920 | -14 | -0.7% | 36,600 |
| 2024/07/29 | 1,945 | 1,945 | 1,901 | 1,934 | -11 | -0.6% | 800 |
| 2024/07/26 | 1,945 | 1,945 | 1,945 | 1,945 | +33 | +1.7% | 200 |
| 2024/07/25 | 1,913 | 1,913 | 1,912 | 1,912 | ±0 | ±0% | 1,600 |
| 2024/07/24 | 1,952 | 1,952 | 1,912 | 1,912 | - | - | 300 |
| 2024/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/22 | 1,911 | 1,940 | 1,911 | 1,940 | +10 | +0.5% | 3,200 |
| 2024/07/19 | 1,954 | 1,954 | 1,930 | 1,930 | -26 | -1.3% | 400 |
| 2024/07/18 | 1,920 | 1,956 | 1,920 | 1,956 | +41 | +2.1% | 400 |
| 2024/07/17 | 1,912 | 1,915 | 1,912 | 1,915 | +4 | +0.2% | 1,000 |
| 2024/07/16 | 1,962 | 1,962 | 1,900 | 1,911 | -50 | -2.5% | 3,100 |
| 2024/07/12 | 1,950 | 1,961 | 1,950 | 1,961 | +29 | +1.5% | 200 |
| 2024/07/11 | 1,931 | 1,940 | 1,931 | 1,932 | -18 | -0.9% | 600 |
| 2024/07/10 | 1,959 | 1,959 | 1,950 | 1,950 | -9 | -0.5% | 400 |
| 2024/07/09 | 1,924 | 1,959 | 1,924 | 1,959 | +37 | +1.9% | 600 |
| 2024/07/08 | 1,970 | 1,970 | 1,921 | 1,922 | -9 | -0.5% | 2,400 |
| 2024/07/05 | 1,965 | 1,965 | 1,931 | 1,931 | -34 | -1.7% | 900 |
| 2024/07/04 | 1,960 | 1,965 | 1,941 | 1,965 | -4 | -0.2% | 600 |
| 2024/07/03 | 1,970 | 1,970 | 1,941 | 1,969 | -1 | -0.1% | 2,900 |
| 2024/07/02 | 1,978 | 1,978 | 1,951 | 1,970 | -8 | -0.4% | 600 |
| 2024/07/01 | 1,965 | 1,978 | 1,965 | 1,978 | +23 | +1.2% | 1,400 |
| 2024/06/28 | 1,954 | 1,968 | 1,954 | 1,955 | +1 | +0.1% | 500 |
| 2024/06/27 | 1,994 | 1,994 | 1,954 | 1,954 | ±0 | ±0% | 35,000 |
| 2024/06/26 | 1,930 | 1,954 | 1,930 | 1,954 | - | - | 6,300 |
| 2024/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
251～
300
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
