東洋エンジニアリングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 277 | 278 | 267 | 273 | -6 | -2.2% | 886,000 |
| 2010/06/17 | 282 | 282 | 276 | 279 | -3 | -1.1% | 529,000 |
| 2010/06/16 | 290 | 291 | 282 | 282 | -2 | -0.7% | 812,000 |
| 2010/06/15 | 281 | 288 | 280 | 284 | +6 | +2.2% | 1,253,000 |
| 2010/06/14 | 276 | 279 | 274 | 278 | +5 | +1.8% | 423,000 |
| 2010/06/11 | 278 | 279 | 272 | 273 | ±0 | ±0% | 1,095,000 |
| 2010/06/10 | 264 | 273 | 264 | 273 | +9 | +3.4% | 953,000 |
| 2010/06/09 | 265 | 267 | 258 | 264 | -3 | -1.1% | 1,095,000 |
| 2010/06/08 | 262 | 269 | 262 | 267 | +1 | +0.4% | 561,000 |
| 2010/06/07 | 271 | 271 | 266 | 266 | -13 | -4.7% | 570,000 |
| 2010/06/04 | 280 | 282 | 277 | 279 | -1 | -0.4% | 790,000 |
| 2010/06/03 | 278 | 280 | 277 | 280 | +11 | +4.1% | 1,077,000 |
| 2010/06/02 | 271 | 275 | 267 | 269 | -1 | -0.4% | 1,095,000 |
| 2010/06/01 | 274 | 274 | 269 | 270 | -3 | -1.1% | 429,000 |
| 2010/05/31 | 268 | 275 | 268 | 273 | +4 | +1.5% | 601,000 |
| 2010/05/28 | 272 | 272 | 266 | 269 | +4 | +1.5% | 1,059,000 |
| 2010/05/27 | 258 | 266 | 258 | 265 | +4 | +1.5% | 1,355,000 |
| 2010/05/26 | 260 | 262 | 252 | 261 | +6 | +2.4% | 1,063,000 |
| 2010/05/25 | 262 | 262 | 255 | 255 | -11 | -4.1% | 1,036,000 |
| 2010/05/24 | 267 | 269 | 259 | 266 | ±0 | ±0% | 945,000 |
| 2010/05/21 | 260 | 268 | 258 | 266 | -2 | -0.7% | 1,497,000 |
| 2010/05/20 | 270 | 278 | 267 | 268 | -3 | -1.1% | 990,000 |
| 2010/05/19 | 268 | 276 | 266 | 271 | -5 | -1.8% | 1,478,000 |
| 2010/05/18 | 282 | 286 | 273 | 276 | -7 | -2.5% | 1,438,000 |
| 2010/05/17 | 293 | 294 | 276 | 283 | -21 | -6.9% | 1,986,000 |
| 2010/05/14 | 292 | 305 | 292 | 304 | +5 | +1.7% | 2,229,000 |
| 2010/05/13 | 325 | 327 | 290 | 299 | -20 | -6.3% | 2,199,000 |
| 2010/05/12 | 321 | 325 | 317 | 319 | -6 | -1.8% | 655,000 |
| 2010/05/11 | 332 | 335 | 321 | 325 | ±0 | ±0% | 556,000 |
| 2010/05/10 | 318 | 329 | 318 | 325 | +6 | +1.9% | 713,000 |
| 2010/05/07 | 320 | 323 | 316 | 319 | -17 | -5.1% | 735,000 |
| 2010/05/06 | 338 | 340 | 333 | 336 | -10 | -2.9% | 758,000 |
| 2010/04/30 | 347 | 350 | 343 | 346 | -1 | -0.3% | 737,000 |
| 2010/04/28 | 348 | 351 | 345 | 347 | -9 | -2.5% | 720,000 |
| 2010/04/27 | 351 | 356 | 349 | 356 | +1 | +0.3% | 555,000 |
| 2010/04/26 | 349 | 358 | 349 | 355 | +7 | +2% | 452,000 |
| 2010/04/23 | 349 | 351 | 347 | 348 | +1 | +0.3% | 394,000 |
| 2010/04/22 | 348 | 350 | 343 | 347 | -4 | -1.1% | 497,000 |
| 2010/04/21 | 348 | 351 | 347 | 351 | +8 | +2.3% | 477,000 |
| 2010/04/20 | 346 | 349 | 342 | 343 | -4 | -1.2% | 638,000 |
| 2010/04/19 | 346 | 357 | 344 | 347 | -9 | -2.5% | 1,234,000 |
| 2010/04/16 | 363 | 364 | 351 | 356 | -6 | -1.7% | 698,000 |
| 2010/04/15 | 365 | 367 | 358 | 362 | +1 | +0.3% | 736,000 |
| 2010/04/14 | 359 | 365 | 357 | 361 | +2 | +0.6% | 487,000 |
| 2010/04/13 | 365 | 365 | 353 | 359 | -6 | -1.6% | 802,000 |
| 2010/04/12 | 366 | 368 | 362 | 365 | ±0 | ±0% | 639,000 |
| 2010/04/09 | 368 | 369 | 363 | 365 | -2 | -0.5% | 389,000 |
| 2010/04/08 | 368 | 370 | 365 | 367 | -4 | -1.1% | 575,000 |
| 2010/04/07 | 370 | 374 | 369 | 371 | +3 | +0.8% | 1,199,000 |
| 2010/04/06 | 367 | 371 | 362 | 368 | +1 | +0.3% | 1,040,000 |
3401～
3450
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「洋エンジ」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 |
|---|---|---|---|---|---|---|---|---|
| 洋エンジ | 88,000円 | +29.6% | +28.6% | 1.36% | 6.53倍 | 0.61倍 |
|
三井系総合エンジで国内３位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
| 大本組 | - | -13.2% | +94.3% | - | - | - |
|
土木主体中堅から建築主体にシフト。岡山を地盤に全国展開。無人化施工技術など独自技術強み |
| 不動テトラ | 227,600円 | +5.2% | +5.2% | 2.64% | 16.49倍 | 1.06倍 |
|
土木は陸上と海洋の両面で展開。地盤改良と２本柱。米国に地盤改良子会社。独自工法に強み |
| 北電事 | 111,500円 | +12.4% | -4.0% | 3.59% | 13.57倍 | 0.74倍 |
|
電気工事会社。北陸電力の子会社。北陸電向け売上高３割強。地盤の北陸から徐々に全国展開 |
| 日リーテック | 130,700円 | +3.5% | +13.6% | 2.45% | 12.94倍 | 0.57倍 |
|
総合電気設備工事。０９年に千歳電工と保安工業が合併、ＪＲ東日本依存大。電力向け等も展開 |
市場注目の銘柄
チャート関連のコラム
