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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 992.6 | 1,007.5 | 981.2 | 999.8 | +11.6 | +1.2% | 464,400 |
| 2024/04/22 | 990.6 | 1,002.5 | 980.9 | 988.2 | +10 | +1% | 624,400 |
| 2024/04/19 | 985.8 | 992.9 | 965 | 978.2 | -13.7 | -1.4% | 481,400 |
| 2024/04/18 | 989.4 | 1,002.5 | 981.2 | 991.9 | +9.2 | +0.9% | 465,900 |
| 2024/04/17 | 1,001.5 | 1,001.5 | 973.7 | 982.7 | -11.8 | -1.2% | 617,700 |
| 2024/04/16 | 995.5 | 1,009 | 988.6 | 994.5 | -13.5 | -1.3% | 488,800 |
| 2024/04/15 | 1,008 | 1,013 | 1,000.5 | 1,008 | -10.5 | -1% | 335,200 |
| 2024/04/12 | 1,014 | 1,024 | 1,011 | 1,018.5 | +9 | +0.9% | 477,300 |
| 2024/04/11 | 987 | 1,017.5 | 984 | 1,009.5 | +12.5 | +1.3% | 534,100 |
| 2024/04/10 | 990 | 1,025.5 | 985.8 | 997 | +4.1 | +0.4% | 894,900 |
| 2024/04/09 | 1,000 | 1,007 | 985.5 | 992.9 | -3.8 | -0.4% | 306,800 |
| 2024/04/08 | 989 | 998.9 | 985.8 | 996.7 | +12 | +1.2% | 239,500 |
| 2024/04/05 | 976.1 | 986.5 | 963.2 | 984.7 | -0.3 | ±0% | 287,200 |
| 2024/04/04 | 980 | 998.6 | 966.7 | 985 | +13.7 | +1.4% | 571,400 |
| 2024/04/03 | 968 | 979.5 | 951 | 971.3 | -10.3 | -1% | 488,500 |
| 2024/04/02 | 1,000.5 | 1,001 | 964.2 | 981.6 | -22.4 | -2.2% | 755,100 |
| 2024/04/01 | 1,031 | 1,031.5 | 1,000.5 | 1,004 | -18.5 | -1.8% | 339,000 |
| 2024/03/29 | 1,011 | 1,024.5 | 1,005 | 1,022.5 | +13.5 | +1.3% | 333,300 |
| 2024/03/28 | 1,023 | 1,032 | 1,005.5 | 1,009 | -34 | -3.3% | 537,300 |
| 2024/03/27 | 1,040.5 | 1,054.5 | 1,038 | 1,043 | +11.5 | +1.1% | 866,500 |
| 2024/03/26 | 1,034.5 | 1,039.5 | 1,021 | 1,031.5 | -8 | -0.8% | 337,100 |
| 2024/03/25 | 1,055 | 1,055.5 | 1,038.5 | 1,039.5 | -11 | -1% | 685,900 |
| 2024/03/22 | 1,046 | 1,058.5 | 1,038 | 1,050.5 | +6.5 | +0.6% | 733,600 |
| 2024/03/21 | 1,051 | 1,063 | 1,025.5 | 1,044 | +8.5 | +0.8% | 861,800 |
| 2024/03/19 | 1,025.5 | 1,039 | 1,021 | 1,035.5 | +16 | +1.6% | 491,200 |
| 2024/03/18 | 1,031.5 | 1,035 | 1,019 | 1,019.5 | +10.5 | +1% | 360,000 |
| 2024/03/15 | 1,004.5 | 1,014.5 | 999 | 1,009 | +5.5 | +0.5% | 608,700 |
| 2024/03/14 | 1,004 | 1,010.5 | 993.1 | 1,003.5 | -2 | -0.2% | 352,100 |
| 2024/03/13 | 1,011 | 1,021 | 997.5 | 1,005.5 | +4.5 | +0.4% | 519,400 |
| 2024/03/12 | 987.1 | 1,001.5 | 973.6 | 1,001 | +1.8 | +0.2% | 601,400 |
| 2024/03/11 | 1,027.5 | 1,032 | 975.7 | 999.2 | -34.8 | -3.4% | 845,400 |
| 2024/03/08 | 1,003.5 | 1,037.5 | 1,003.5 | 1,034 | +25.5 | +2.5% | 807,900 |
| 2024/03/07 | 992 | 1,021 | 992 | 1,008.5 | +19.7 | +2% | 789,000 |
| 2024/03/06 | 991.7 | 999.9 | 980.6 | 988.8 | -5.4 | -0.5% | 695,800 |
| 2024/03/05 | 939.6 | 1,016.5 | 937.5 | 994.2 | +56.5 | +6% | 1,170,400 |
| 2024/03/04 | 947.2 | 953 | 930.4 | 937.7 | -0.5 | -0.1% | 670,100 |
| 2024/03/01 | 928.1 | 941 | 921.4 | 938.2 | +12 | +1.3% | 635,700 |
| 2024/02/29 | 942.4 | 945.7 | 925.6 | 926.2 | -13.8 | -1.5% | 1,161,800 |
| 2024/02/28 | 945 | 954.9 | 937.6 | 940 | -6.6 | -0.7% | 548,100 |
| 2024/02/27 | 958.4 | 962.6 | 946.6 | 946.6 | -18.5 | -1.9% | 675,200 |
| 2024/02/26 | 970 | 981.3 | 960.8 | 965.1 | ±0 | ±0% | 544,600 |
| 2024/02/22 | 955.4 | 966.7 | 951.8 | 965.1 | +7.3 | +0.8% | 636,900 |
| 2024/02/21 | 966.3 | 977.4 | 951 | 957.8 | -2.5 | -0.3% | 804,800 |
| 2024/02/20 | 966.5 | 984.1 | 957.4 | 960.3 | +2.3 | +0.2% | 1,161,100 |
| 2024/02/19 | 962 | 967.7 | 948.8 | 958 | -3.2 | -0.3% | 824,400 |
| 2024/02/16 | 929.5 | 964.9 | 924 | 961.2 | +38.9 | +4.2% | 1,023,900 |
| 2024/02/15 | 949.1 | 953.8 | 921 | 922.3 | -18.7 | -2% | 771,500 |
| 2024/02/14 | 935 | 953 | 925.1 | 941 | +3.6 | +0.4% | 977,700 |
| 2024/02/13 | 939.4 | 951.8 | 931 | 937.4 | +7.4 | +0.8% | 1,161,400 |
| 2024/02/09 | 939 | 948.1 | 929.1 | 930 | -13.7 | -1.5% | 528,300 |
251～
300
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
