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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 942.7 | 952.4 | 941.4 | 948.1 | +4.4 | +0.5% | 272,900 |
| 2025/02/17 | 957 | 967.7 | 943.7 | 943.7 | -7.5 | -0.8% | 420,200 |
| 2025/02/14 | 965 | 968.6 | 948.3 | 951.2 | -17.8 | -1.8% | 617,600 |
| 2025/02/13 | 972 | 974.5 | 951 | 969 | -13.9 | -1.4% | 1,389,400 |
| 2025/02/12 | 945 | 1,003 | 937.6 | 982.9 | +53.4 | +5.7% | 1,880,800 |
| 2025/02/10 | 925.3 | 929.5 | 918.7 | 929.5 | +13.9 | +1.5% | 405,900 |
| 2025/02/07 | 902 | 918.3 | 901 | 915.6 | +11.5 | +1.3% | 499,700 |
| 2025/02/06 | 903.6 | 911.4 | 901 | 904.1 | +5.5 | +0.6% | 412,300 |
| 2025/02/05 | 904.9 | 910 | 896.3 | 898.6 | -1.4 | -0.2% | 538,100 |
| 2025/02/04 | 926.3 | 928.7 | 897.1 | 900 | -13.8 | -1.5% | 540,400 |
| 2025/02/03 | 931.9 | 931.9 | 910.5 | 913.8 | -27.1 | -2.9% | 673,400 |
| 2025/01/31 | 948.9 | 949 | 935.6 | 940.9 | -4.2 | -0.4% | 477,800 |
| 2025/01/30 | 930 | 948.1 | 930 | 945.1 | +14.8 | +1.6% | 643,000 |
| 2025/01/29 | 932.9 | 937.4 | 928.5 | 930.3 | -2.6 | -0.3% | 268,100 |
| 2025/01/28 | 929.3 | 938 | 929.1 | 932.9 | -1.7 | -0.2% | 446,700 |
| 2025/01/27 | 928 | 935.1 | 923.2 | 934.6 | +20.6 | +2.3% | 446,200 |
| 2025/01/24 | 919 | 926 | 913.7 | 914 | +1.7 | +0.2% | 480,200 |
| 2025/01/23 | 911.6 | 914.4 | 906 | 912.3 | -0.5 | -0.1% | 1,034,900 |
| 2025/01/22 | 915.6 | 929 | 911.7 | 912.8 | +0.8 | +0.1% | 904,400 |
| 2025/01/21 | 917.5 | 919.2 | 907.6 | 912 | -1.4 | -0.2% | 604,700 |
| 2025/01/20 | 893.4 | 913.7 | 893 | 913.4 | +20 | +2.2% | 704,900 |
| 2025/01/17 | 889.1 | 894 | 883 | 893.4 | -2.8 | -0.3% | 576,300 |
| 2025/01/16 | 905 | 908.5 | 896.2 | 896.2 | -11.7 | -1.3% | 564,300 |
| 2025/01/15 | 917.1 | 917.7 | 902.2 | 907.9 | -2.4 | -0.3% | 516,300 |
| 2025/01/14 | 925 | 927.4 | 908 | 910.3 | -17.7 | -1.9% | 710,100 |
| 2025/01/10 | 944 | 945.8 | 927.2 | 928 | -26 | -2.7% | 677,700 |
| 2025/01/09 | 940.7 | 956.5 | 940.3 | 954 | +15.1 | +1.6% | 670,900 |
| 2025/01/08 | 941.1 | 947.4 | 934.6 | 938.9 | -9.8 | -1% | 692,000 |
| 2025/01/07 | 950.2 | 965.7 | 941.1 | 948.7 | -1.5 | -0.2% | 866,700 |
| 2025/01/06 | 972.2 | 974.2 | 946.7 | 950.2 | -12.3 | -1.3% | 800,700 |
| 2024/12/30 | 965.4 | 970.3 | 955.1 | 962.5 | -3 | -0.3% | 521,000 |
| 2024/12/27 | 972 | 972 | 951.1 | 965.5 | -9 | -0.9% | 810,300 |
| 2024/12/26 | 977.7 | 985.4 | 942.4 | 974.5 | -0.5 | -0.1% | 1,146,500 |
| 2024/12/25 | 967.5 | 975 | 950.8 | 975 | +7.5 | +0.8% | 605,400 |
| 2024/12/24 | 947.2 | 972.5 | 947.2 | 967.5 | +29.6 | +3.2% | 461,400 |
| 2024/12/23 | 940 | 942.7 | 934.6 | 937.9 | -2.2 | -0.2% | 527,700 |
| 2024/12/20 | 933.2 | 944.1 | 933.2 | 940.1 | +14 | +1.5% | 879,700 |
| 2024/12/19 | 910 | 930.5 | 907.2 | 926.1 | +5.2 | +0.6% | 1,111,900 |
| 2024/12/18 | 914 | 925.4 | 910.1 | 920.9 | +6.1 | +0.7% | 1,101,000 |
| 2024/12/17 | 925.9 | 927.1 | 914.5 | 914.8 | -11.9 | -1.3% | 368,200 |
| 2024/12/16 | 920.7 | 930.8 | 918.8 | 926.7 | +5.9 | +0.6% | 420,200 |
| 2024/12/13 | 922 | 933 | 911.3 | 920.8 | -8.1 | -0.9% | 696,200 |
| 2024/12/12 | 927 | 939.2 | 925 | 928.9 | +10 | +1.1% | 561,000 |
| 2024/12/11 | 919.6 | 926.9 | 910 | 918.9 | +1.4 | +0.2% | 799,300 |
| 2024/12/10 | 941 | 943 | 914.2 | 917.5 | -14.6 | -1.6% | 497,500 |
| 2024/12/09 | 938.8 | 941.9 | 930.1 | 932.1 | +0.1 | ±0% | 585,800 |
| 2024/12/06 | 927.5 | 935.3 | 921.7 | 932 | +5.9 | +0.6% | 653,600 |
| 2024/12/05 | 926.6 | 932.6 | 922.2 | 926.1 | +5.1 | +0.6% | 485,700 |
| 2024/12/04 | 935.2 | 939.3 | 920.9 | 921 | -20.3 | -2.2% | 412,800 |
| 2024/12/03 | 938.7 | 951 | 938 | 941.3 | +4.5 | +0.5% | 532,900 |
51～
100
件表示中 / 3692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 | 88,900円 | +12.2% | +14.2% | 3.26% | 10.63倍 | 0.78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 |
| インフロニアＨＤ | 122,100円 | +6.3% | -0.1% | 4.91% | 9.64倍 | 0.61倍 |
|
２１年１０月、前田建設工業、前田道路、前田製作所が株式移転による共同持株会社を設立して誕生 |
| 日揮ＨＤ | 115,900円 | -0.3% | +999.9% | 3.45% | - | 0.71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 |
| ショーボンド | 519,900円 | +7.7% | +3.2% | 2.74% | 18.06倍 | 2.55倍 |
|
橋梁、道路などインフラ補修工事の専業。補修材料の開発・販売から施工まで一貫体制。好財務 |
| 安藤ハザマ | 141,900円 | +7.9% | +83.9% | 4.93% | 8.39倍 | 1.41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 |
市場注目の銘柄
チャート関連のコラム
