戸田建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/03/06 | 1,589 | 1,596 | 1,558.5 | 1,584 | -30.5 | -1.9% | 659,900 |
| 2026/03/05 | 1,640.5 | 1,665 | 1,601 | 1,614.5 | +14 | +0.9% | 1,410,300 |
| 2026/03/04 | 1,598 | 1,630 | 1,560 | 1,600.5 | +28.5 | +1.8% | 1,655,600 |
| 2026/03/03 | 1,594 | 1,613.5 | 1,561.5 | 1,572 | -37.5 | -2.3% | 881,700 |
| 2026/03/02 | 1,572.5 | 1,609.5 | 1,553 | 1,609.5 | -21 | -1.3% | 944,400 |
| 2026/02/27 | 1,592 | 1,630.5 | 1,583.5 | 1,630.5 | +51.5 | +3.3% | 1,118,900 |
| 2026/02/26 | 1,575 | 1,597 | 1,567.5 | 1,579 | +0.5 | ±0% | 815,500 |
| 2026/02/25 | 1,573 | 1,594 | 1,548 | 1,578.5 | +5.5 | +0.3% | 767,900 |
| 2026/02/24 | 1,568.5 | 1,573 | 1,525 | 1,573 | +44.5 | +2.9% | 1,043,600 |
| 2026/02/20 | 1,525 | 1,538 | 1,516 | 1,528.5 | -13.5 | -0.9% | 648,500 |
| 2026/02/19 | 1,526 | 1,544 | 1,504 | 1,542 | +25 | +1.6% | 611,300 |
| 2026/02/18 | 1,515 | 1,525.5 | 1,504 | 1,517 | -2.5 | -0.2% | 640,500 |
| 2026/02/17 | 1,518 | 1,535 | 1,500.5 | 1,519.5 | +2.5 | +0.2% | 721,300 |
| 2026/02/16 | 1,544.5 | 1,556 | 1,504.5 | 1,517 | -12.5 | -0.8% | 1,437,100 |
| 2026/02/13 | 1,578.5 | 1,589 | 1,480.5 | 1,529.5 | -51 | -3.2% | 2,531,100 |
| 2026/02/12 | 1,558 | 1,592.5 | 1,553.5 | 1,580.5 | +23.5 | +1.5% | 884,200 |
| 2026/02/10 | 1,540.5 | 1,559 | 1,529 | 1,557 | +27 | +1.8% | 697,200 |
| 2026/02/09 | 1,538.5 | 1,546 | 1,507.5 | 1,530 | +59.5 | +4% | 829,600 |
| 2026/02/06 | 1,426 | 1,473 | 1,426 | 1,470.5 | +40.5 | +2.8% | 599,700 |
| 2026/02/05 | 1,435.5 | 1,439 | 1,407.5 | 1,430 | +12.5 | +0.9% | 447,400 |
| 2026/02/04 | 1,405 | 1,424 | 1,399 | 1,417.5 | +18.5 | +1.3% | 554,800 |
| 2026/02/03 | 1,369.5 | 1,407 | 1,363.5 | 1,399 | +52 | +3.9% | 520,200 |
| 2026/02/02 | 1,354 | 1,380.5 | 1,347 | 1,347 | -2.5 | -0.2% | 520,900 |
| 2026/01/30 | 1,360.5 | 1,365 | 1,342.5 | 1,349.5 | -14.5 | -1.1% | 503,400 |
| 2026/01/29 | 1,339.5 | 1,366 | 1,320 | 1,364 | +14 | +1% | 473,300 |
| 2026/01/28 | 1,356.5 | 1,366.5 | 1,349.5 | 1,350 | -23 | -1.7% | 326,000 |
| 2026/01/27 | 1,365 | 1,373 | 1,349.5 | 1,373 | -1 | -0.1% | 589,200 |
| 2026/01/26 | 1,386 | 1,397 | 1,368 | 1,374 | -31 | -2.2% | 498,400 |
| 2026/01/23 | 1,400.5 | 1,410 | 1,395 | 1,405 | +11.5 | +0.8% | 353,400 |
| 2026/01/22 | 1,392 | 1,401.5 | 1,379.5 | 1,393.5 | -1 | -0.1% | 701,000 |
| 2026/01/21 | 1,363 | 1,398.5 | 1,348 | 1,394.5 | +8 | +0.6% | 540,800 |
| 2026/01/20 | 1,395 | 1,395.5 | 1,379.5 | 1,386.5 | -11 | -0.8% | 458,600 |
| 2026/01/19 | 1,410 | 1,413 | 1,377 | 1,397.5 | -16 | -1.1% | 499,000 |
| 2026/01/16 | 1,376.5 | 1,415 | 1,374 | 1,413.5 | +25.5 | +1.8% | 495,100 |
| 2026/01/15 | 1,370 | 1,391.5 | 1,365.5 | 1,388 | +10 | +0.7% | 554,800 |
| 2026/01/14 | 1,365 | 1,378 | 1,354.5 | 1,378 | +13 | +1% | 694,600 |
| 2026/01/13 | 1,357.5 | 1,366 | 1,344.5 | 1,365 | +37.5 | +2.8% | 601,800 |
| 2026/01/09 | 1,325 | 1,335 | 1,306 | 1,327.5 | +7.5 | +0.6% | 602,500 |
| 2026/01/08 | 1,308 | 1,337 | 1,308 | 1,320 | +7.5 | +0.6% | 472,500 |
| 2026/01/07 | 1,295.5 | 1,316.5 | 1,291.5 | 1,312.5 | -2.5 | -0.2% | 436,700 |
| 2026/01/06 | 1,304.5 | 1,322.5 | 1,294.5 | 1,315 | +22.5 | +1.7% | 434,700 |
| 2026/01/05 | 1,279 | 1,296 | 1,276 | 1,292.5 | +26.5 | +2.1% | 393,100 |
| 2025/12/30 | 1,275 | 1,278.5 | 1,266 | 1,266 | -5.5 | -0.4% | 387,400 |
| 2025/12/29 | 1,267.5 | 1,279 | 1,262.5 | 1,271.5 | +8 | +0.6% | 340,800 |
| 2025/12/26 | 1,287.5 | 1,293 | 1,254 | 1,263.5 | -4.5 | -0.4% | 331,800 |
| 2025/12/25 | 1,274 | 1,275 | 1,261.5 | 1,268 | +2 | +0.2% | 169,300 |
| 2025/12/24 | 1,265.5 | 1,274.5 | 1,263 | 1,266 | +4.5 | +0.4% | 299,400 |
| 2025/12/23 | 1,264.5 | 1,271.5 | 1,257 | 1,261.5 | -3 | -0.2% | 359,400 |
| 2025/12/22 | 1,267 | 1,274 | 1,258.5 | 1,264.5 | +1.5 | +0.1% | 649,100 |
| 2025/12/19 | 1,244.5 | 1,268 | 1,236.5 | 1,263 | +23.5 | +1.9% | 612,500 |
1～
50
件表示中 / 3897件
類似銘柄と比較する
現在ご覧いただいている「戸田建」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 |
|---|---|---|---|---|---|---|---|---|
| 戸田建 | 158,400円 | +7.4% | +22.7% | 2.84% | 16.40倍 | 1.32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 |
| 五洋建 | 189,750円 | +4.3% | +152.1% | 2.32% | 16.19倍 | 2.84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 |
| 日揮ＨＤ | 221,050円 | -13.8% | +288.7% | 1.81% | 17.82倍 | 1.30倍 |
|
総合エンジ国内首位。海外でＬＮＧや発電等プラントを手がける。再エネや水素関連にも注力 |
| ダイダン | 320,500円 | -1.0% | +37.6% | 2.26% | 17.95倍 | 3.57倍 |
|
明治期からの総合設備老舗。空調、水道衛生、電気工事の大手。関西地盤だが首都圏シフトが進む |
| 三機工 | 720,000円 | -1.2% | +21.4% | 2.29% | 16.74倍 | 3.40倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
市場注目の銘柄
チャート関連のコラム
