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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 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 |
| 2024/12/02 | 940 | 942.2 | 932.5 | 936.8 | -6.5 | -0.7% | 678,000 |
| 2024/11/29 | 960 | 960 | 942.5 | 943.3 | -19.1 | -2% | 598,600 |
| 2024/11/28 | 948.1 | 969.7 | 947.8 | 962.4 | +13.9 | +1.5% | 443,700 |
| 2024/11/27 | 964.5 | 968.7 | 940.9 | 948.5 | -22.8 | -2.3% | 392,800 |
| 2024/11/26 | 959.5 | 971.7 | 955.5 | 971.3 | +12.5 | +1.3% | 447,900 |
| 2024/11/25 | 990 | 992.8 | 958.8 | 958.8 | -21.1 | -2.2% | 482,600 |
| 2024/11/22 | 980 | 986.5 | 979 | 979.9 | +3 | +0.3% | 379,600 |
| 2024/11/21 | 986.1 | 990.1 | 976.9 | 976.9 | -15.1 | -1.5% | 393,300 |
| 2024/11/20 | 1,003 | 1,004 | 978.8 | 992 | -11 | -1.1% | 701,300 |
| 2024/11/19 | 986.8 | 1,008 | 986.8 | 1,003 | +18.9 | +1.9% | 526,300 |
| 2024/11/18 | 993 | 997.4 | 977.7 | 984.1 | -2.8 | -0.3% | 589,800 |
| 2024/11/15 | 1,007 | 1,009.5 | 985 | 986.9 | -17.1 | -1.7% | 839,100 |
| 2024/11/14 | 1,001 | 1,024.5 | 988.3 | 1,004 | -2 | -0.2% | 1,269,300 |
| 2024/11/13 | 954.3 | 1,026 | 952.8 | 1,006 | +53.2 | +5.6% | 2,440,800 |
| 2024/11/12 | 947.4 | 955.7 | 939.1 | 952.8 | +17.8 | +1.9% | 613,300 |
| 2024/11/11 | 937 | 942.3 | 931 | 935 | -5.8 | -0.6% | 412,300 |
| 2024/11/08 | 950.2 | 955 | 937.7 | 940.8 | -9.4 | -1% | 498,000 |
101～
150
件表示中 / 3725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 | 91,200円 | +9.1% | -9.9% | 4.39% | 13.04倍 | 0.80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 | 119,400円 | +5.8% | +3.3% | 5.03% | 9.58倍 | 0.71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 | 124,000円 | -19.6% | +94.3% | 3.23% | 19.98倍 | 0.77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 |
| 安藤ハザマ | 145,500円 | +3.7% | -22.2% | 5.50% | 12.67倍 | 1.33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 |
| ショーボンド | 468,200円 | +7.7% | +3.2% | 3.04% | 16.27倍 | 2.30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 |
市場注目の銘柄
チャート関連のコラム
