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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 6,490 | 6,910 | 6,490 | 6,640 | +160 | +2.5% | 12,200 |
| 2023/04/06 | 6,500 | 6,540 | 6,410 | 6,480 | -20 | -0.3% | 2,100 |
| 2023/04/05 | 6,550 | 6,650 | 6,450 | 6,500 | -110 | -1.7% | 2,000 |
| 2023/04/04 | 6,380 | 6,680 | 6,380 | 6,610 | +250 | +3.9% | 4,900 |
| 2023/04/03 | 6,330 | 6,740 | 6,300 | 6,360 | ±0 | ±0% | 7,100 |
| 2023/03/31 | 6,360 | 6,360 | 6,320 | 6,360 | -80 | -1.2% | 500 |
| 2023/03/30 | 6,350 | 6,440 | 6,330 | 6,440 | +110 | +1.7% | 1,300 |
| 2023/03/29 | 6,300 | 6,370 | 6,250 | 6,330 | -70 | -1.1% | 1,500 |
| 2023/03/28 | 6,350 | 6,460 | 6,250 | 6,400 | +50 | +0.8% | 2,700 |
| 2023/03/27 | 6,230 | 6,490 | 6,230 | 6,350 | +240 | +3.9% | 5,000 |
| 2023/03/24 | 6,320 | 6,320 | 6,110 | 6,110 | -200 | -3.2% | 2,900 |
| 2023/03/23 | 6,270 | 6,610 | 6,270 | 6,310 | +40 | +0.6% | 2,600 |
| 2023/03/22 | 6,450 | 6,450 | 6,250 | 6,270 | -200 | -3.1% | 6,500 |
| 2023/03/20 | 6,690 | 6,800 | 6,300 | 6,470 | -420 | -6.1% | 9,200 |
| 2023/03/17 | 7,100 | 7,500 | 6,510 | 6,890 | +390 | +6% | 68,700 |
| 2023/03/16 | 6,250 | 6,600 | 6,250 | 6,500 | +200 | +3.2% | 4,300 |
| 2023/03/15 | 5,940 | 6,780 | 5,900 | 6,300 | +360 | +6.1% | 14,500 |
| 2023/03/14 | 6,090 | 6,280 | 5,730 | 5,940 | -50 | -0.8% | 6,700 |
| 2023/03/13 | 5,950 | 5,990 | 5,800 | 5,990 | -110 | -1.8% | 800 |
| 2023/03/10 | 6,090 | 6,100 | 6,070 | 6,100 | +10 | +0.2% | 2,200 |
| 2023/03/09 | 5,850 | 6,300 | 5,810 | 6,090 | +390 | +6.8% | 8,600 |
| 2023/03/08 | 5,700 | 5,700 | 5,700 | 5,700 | ±0 | ±0% | 200 |
| 2023/03/07 | 5,810 | 5,810 | 5,700 | 5,700 | -50 | -0.9% | 500 |
| 2023/03/06 | 5,600 | 5,750 | 5,600 | 5,750 | +210 | +3.8% | 1,700 |
| 2023/03/03 | 5,450 | 5,550 | 5,450 | 5,540 | +90 | +1.7% | 400 |
| 2023/03/02 | 5,230 | 5,560 | 5,230 | 5,450 | +120 | +2.3% | 1,100 |
| 2023/03/01 | 5,330 | 5,330 | 5,330 | 5,330 | ±0 | ±0% | 200 |
| 2023/02/28 | 5,220 | 5,330 | 5,220 | 5,330 | - | - | 500 |
| 2023/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/22 | 5,210 | 5,210 | 5,210 | 5,210 | - | - | 100 |
| 2023/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/20 | 5,250 | 5,250 | 5,250 | 5,250 | - | - | 100 |
| 2023/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/15 | 5,320 | 5,320 | 5,320 | 5,320 | +100 | +1.9% | 100 |
| 2023/02/14 | 5,190 | 5,240 | 5,190 | 5,220 | -20 | -0.4% | 700 |
| 2023/02/13 | 5,200 | 5,260 | 5,190 | 5,240 | +30 | +0.6% | 1,000 |
| 2023/02/10 | 5,280 | 5,280 | 5,200 | 5,210 | -80 | -1.5% | 300 |
| 2023/02/09 | 5,290 | 5,290 | 5,290 | 5,290 | -10 | -0.2% | 100 |
| 2023/02/08 | 5,260 | 5,300 | 5,260 | 5,300 | +40 | +0.8% | 200 |
| 2023/02/07 | 5,200 | 5,260 | 5,200 | 5,260 | +60 | +1.2% | 200 |
| 2023/02/06 | 5,160 | 5,200 | 5,160 | 5,200 | ±0 | ±0% | 700 |
| 2023/02/03 | 5,200 | 5,250 | 5,200 | 5,200 | ±0 | ±0% | 300 |
| 2023/02/02 | 5,210 | 5,210 | 5,200 | 5,200 | -10 | -0.2% | 200 |
| 2023/02/01 | 5,220 | 5,270 | 5,210 | 5,210 | -60 | -1.1% | 600 |
| 2023/01/31 | 5,270 | 5,270 | 5,270 | 5,270 | -30 | -0.6% | 100 |
| 2023/01/30 | 5,280 | 5,300 | 5,200 | 5,300 | -80 | -1.5% | 24,700 |
| 2023/01/27 | 5,300 | 5,380 | 5,300 | 5,380 | ±0 | ±0% | 500 |
| 2023/01/26 | 5,400 | 5,400 | 5,280 | 5,380 | -20 | -0.4% | 500 |
401～
450
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
