五洋建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 792.2 | 799.4 | 787.3 | 799.4 | +7 | +0.9% | 1,381,000 |
| 2024/04/25 | 796 | 796.5 | 785.4 | 792.4 | -1.5 | -0.2% | 1,176,500 |
| 2024/04/24 | 777 | 796.7 | 776 | 793.9 | +12.3 | +1.6% | 1,382,000 |
| 2024/04/23 | 781.2 | 787.4 | 773.4 | 781.6 | +7 | +0.9% | 1,684,800 |
| 2024/04/22 | 785 | 791.6 | 769.5 | 774.6 | +2.2 | +0.3% | 1,606,500 |
| 2024/04/19 | 775 | 779.4 | 759.4 | 772.4 | -4.1 | -0.5% | 1,614,400 |
| 2024/04/18 | 773.8 | 783.4 | 769.7 | 776.5 | +8.7 | +1.1% | 1,536,700 |
| 2024/04/17 | 778 | 784 | 767.7 | 767.8 | -10 | -1.3% | 1,347,500 |
| 2024/04/16 | 773.3 | 781.9 | 767.1 | 777.8 | -3.3 | -0.4% | 1,505,700 |
| 2024/04/15 | 769 | 787.8 | 766.3 | 781.1 | +16.1 | +2.1% | 1,884,300 |
| 2024/04/12 | 761.1 | 769.8 | 757.2 | 765 | +4.7 | +0.6% | 1,112,300 |
| 2024/04/11 | 752.8 | 764 | 750.5 | 760.3 | -5.2 | -0.7% | 1,092,200 |
| 2024/04/10 | 768.2 | 773.9 | 762.3 | 765.5 | -13.2 | -1.7% | 1,028,100 |
| 2024/04/09 | 777.2 | 780.8 | 771.3 | 778.7 | +1.5 | +0.2% | 915,800 |
| 2024/04/08 | 765 | 778.3 | 763.5 | 777.2 | +15.8 | +2.1% | 1,715,400 |
| 2024/04/05 | 746.6 | 762.3 | 741 | 761.4 | +6.4 | +0.8% | 1,450,600 |
| 2024/04/04 | 770 | 771.9 | 752.2 | 755 | -10.2 | -1.3% | 1,416,000 |
| 2024/04/03 | 770.3 | 773.3 | 760.1 | 765.2 | +1.9 | +0.2% | 2,296,500 |
| 2024/04/02 | 770 | 772.9 | 763.3 | 763.3 | -11.8 | -1.5% | 1,341,500 |
| 2024/04/01 | 774 | 780.5 | 769.8 | 775.1 | -1.8 | -0.2% | 1,277,700 |
| 2024/03/29 | 764.5 | 781.1 | 760.4 | 776.9 | +18.8 | +2.5% | 1,471,200 |
| 2024/03/28 | 770 | 771.8 | 757.7 | 758.1 | -31.9 | -4% | 1,507,200 |
| 2024/03/27 | 795.7 | 797 | 786.4 | 790 | +2.5 | +0.3% | 1,858,500 |
| 2024/03/26 | 772 | 792.5 | 765.1 | 787.5 | +9.3 | +1.2% | 2,031,000 |
| 2024/03/25 | 788.7 | 789 | 775.6 | 778.2 | -10.9 | -1.4% | 2,119,600 |
| 2024/03/22 | 791.1 | 793.3 | 776.8 | 789.1 | -7.3 | -0.9% | 3,011,400 |
| 2024/03/21 | 793.7 | 801.5 | 790.1 | 796.4 | +6.4 | +0.8% | 1,729,200 |
| 2024/03/19 | 787.9 | 792 | 782 | 790 | +5 | +0.6% | 1,415,000 |
| 2024/03/18 | 778.4 | 789 | 774.3 | 785 | +15.7 | +2% | 1,502,800 |
| 2024/03/15 | 761 | 778.8 | 759 | 769.3 | -4.2 | -0.5% | 3,054,700 |
| 2024/03/14 | 769.8 | 773.5 | 760.1 | 773.5 | +11.8 | +1.5% | 1,263,900 |
| 2024/03/13 | 784 | 784.9 | 755.1 | 761.7 | -21.7 | -2.8% | 2,812,500 |
| 2024/03/12 | 775.6 | 784.1 | 764.7 | 783.4 | +1.2 | +0.2% | 1,380,800 |
| 2024/03/11 | 800 | 809.5 | 774.3 | 782.2 | -21.3 | -2.7% | 2,049,700 |
| 2024/03/08 | 782.7 | 803.5 | 780 | 803.5 | +15.7 | +2% | 2,227,800 |
| 2024/03/07 | 792 | 793.7 | 784.6 | 787.8 | +0.1 | ±0% | 1,689,100 |
| 2024/03/06 | 771.5 | 792.5 | 769 | 787.7 | +14.1 | +1.8% | 1,885,100 |
| 2024/03/05 | 761.2 | 776.4 | 758.1 | 773.6 | +12.4 | +1.6% | 1,755,100 |
| 2024/03/04 | 776 | 777.3 | 760.6 | 761.2 | -21.4 | -2.7% | 2,115,500 |
| 2024/03/01 | 779.6 | 784.4 | 777.3 | 782.6 | +7.1 | +0.9% | 1,035,700 |
| 2024/02/29 | 779.7 | 782 | 770 | 775.5 | -0.8 | -0.1% | 1,238,100 |
| 2024/02/28 | 776 | 778.9 | 771.4 | 776.3 | +0.2 | ±0% | 1,317,700 |
| 2024/02/27 | 781 | 786.7 | 771.9 | 776.1 | -5.9 | -0.8% | 1,496,300 |
| 2024/02/26 | 776 | 784 | 775 | 782 | +11.4 | +1.5% | 1,425,700 |
| 2024/02/22 | 768 | 775.5 | 762.5 | 770.6 | -0.1 | ±0% | 1,474,900 |
| 2024/02/21 | 768 | 777.1 | 765.7 | 770.7 | +8.6 | +1.1% | 2,322,900 |
| 2024/02/20 | 762 | 762.1 | 754 | 762.1 | -2.3 | -0.3% | 1,577,100 |
| 2024/02/19 | 745 | 769.3 | 744 | 764.4 | +15.5 | +2.1% | 1,849,500 |
| 2024/02/16 | 739.1 | 755.3 | 736 | 748.9 | +7.6 | +1% | 1,858,500 |
| 2024/02/15 | 742.7 | 743 | 730.8 | 741.3 | +0.4 | +0.1% | 2,415,600 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「五洋建」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 |
|---|---|---|---|---|---|---|---|---|
| 五洋建 | 79,900円 | +21.5% | +999.9% | 3.00% | 10.34倍 | 1.42倍 |
|
準大手ゼネコン、海上土木（マリコン）で首位。国内建築ほか、海外の大型案件に実績豊富 |
| 戸田建 | 101,900円 | -4.8% | +11.9% | 2.75% | 22.82倍 | 0.92倍 |
|
準大手ゼネコン。病院、学校に強い建築の名門。堅実経営。浮体式風力発電の技術開発に注力 |
| 西松建 | 454,300円 | +14.1% | +29.0% | 3.81% | 15.73倍 | 1.13倍 |
|
準大手ゼネコン。ダムやトンネルなど、土木に実績。不動産開発事業に注力。配当性向７割超 |
| 安藤ハザマ | 116,600円 | +7.5% | +0.5% | 5.15% | 13.43倍 | 1.28倍 |
|
ダム、トンネルなど大型土木に定評ある準大手ゼネコン。建築主力の安藤建設を１３年に吸収合併 |
| 奥村組 | 489,000円 | +14.3% | +11.6% | 4.60% | 15.13倍 | 1.01倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
市場注目の銘柄
チャート関連のコラム
