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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 955.4 | 959.8 | 937.9 | 943.7 | -13.4 | -1.4% | 728,900 |
| 2024/02/07 | 952.8 | 961 | 951.1 | 957.1 | +2.2 | +0.2% | 524,200 |
| 2024/02/06 | 945.5 | 971.7 | 945.5 | 954.9 | +4.2 | +0.4% | 722,100 |
| 2024/02/05 | 944.3 | 954.5 | 940.1 | 950.7 | +9.7 | +1% | 659,500 |
| 2024/02/02 | 938 | 964.3 | 933.6 | 941 | +6.9 | +0.7% | 1,254,000 |
| 2024/02/01 | 918 | 945.4 | 916.3 | 934.1 | +1.1 | +0.1% | 2,229,000 |
| 2024/01/31 | 915 | 941.7 | 914.4 | 933 | +10.5 | +1.1% | 1,856,600 |
| 2024/01/30 | 935.1 | 935.8 | 921.6 | 922.5 | -11.5 | -1.2% | 593,100 |
| 2024/01/29 | 925 | 941.7 | 924.6 | 934 | +8.1 | +0.9% | 840,400 |
| 2024/01/26 | 923.7 | 936.1 | 922.2 | 925.9 | -10.3 | -1.1% | 784,400 |
| 2024/01/25 | 925.7 | 939.6 | 925.4 | 936.2 | +6 | +0.6% | 670,700 |
| 2024/01/24 | 933.4 | 934.9 | 924.3 | 930.2 | -4.7 | -0.5% | 564,500 |
| 2024/01/23 | 952.1 | 953.7 | 930.3 | 934.9 | -17.2 | -1.8% | 820,500 |
| 2024/01/22 | 936.7 | 952.5 | 931.3 | 952.1 | +13.1 | +1.4% | 969,000 |
| 2024/01/19 | 936 | 942.7 | 932.9 | 939 | +5.5 | +0.6% | 825,500 |
| 2024/01/18 | 935 | 941 | 933 | 933.5 | -3.8 | -0.4% | 434,300 |
| 2024/01/17 | 940 | 949.9 | 936.5 | 937.3 | +2.7 | +0.3% | 613,900 |
| 2024/01/16 | 945 | 946.7 | 931 | 934.6 | -8.4 | -0.9% | 501,200 |
| 2024/01/15 | 935 | 947.4 | 932.5 | 943 | +8 | +0.9% | 620,400 |
| 2024/01/12 | 946 | 950.1 | 932.8 | 935 | -9.4 | -1% | 466,600 |
| 2024/01/11 | 951.5 | 955.1 | 944.1 | 944.4 | +1 | +0.1% | 535,700 |
| 2024/01/10 | 939 | 952.4 | 938.1 | 943.4 | +2.5 | +0.3% | 700,100 |
| 2024/01/09 | 935 | 945 | 933.3 | 940.9 | +7.5 | +0.8% | 598,000 |
| 2024/01/05 | 943.4 | 944 | 930 | 933.4 | -12 | -1.3% | 625,300 |
| 2024/01/04 | 945 | 948.6 | 932.9 | 945.4 | +12.6 | +1.4% | 548,800 |
| 2023/12/29 | 931 | 934.4 | 925.7 | 932.8 | +5.6 | +0.6% | 326,600 |
| 2023/12/28 | 936 | 938.7 | 925.6 | 927.2 | -9.6 | -1% | 268,800 |
| 2023/12/27 | 931 | 939.4 | 929.9 | 936.8 | +13 | +1.4% | 434,800 |
| 2023/12/26 | 919.4 | 924.4 | 915.4 | 923.8 | +4.4 | +0.5% | 342,900 |
| 2023/12/25 | 941 | 941 | 917.8 | 919.4 | -14.2 | -1.5% | 259,600 |
| 2023/12/22 | 923.5 | 939.2 | 923.5 | 933.6 | +12.7 | +1.4% | 498,700 |
| 2023/12/21 | 920 | 930.6 | 917.3 | 920.9 | +6.1 | +0.7% | 693,000 |
| 2023/12/20 | 904.1 | 917.7 | 904 | 914.8 | +10.7 | +1.2% | 546,000 |
| 2023/12/19 | 908.7 | 910 | 896.2 | 904.1 | -1.3 | -0.1% | 722,900 |
| 2023/12/18 | 901 | 909.2 | 897.4 | 905.4 | -4.5 | -0.5% | 634,400 |
| 2023/12/15 | 912.7 | 913.5 | 901.9 | 909.9 | -3.9 | -0.4% | 872,900 |
| 2023/12/14 | 928 | 930.8 | 911.5 | 913.8 | -3.7 | -0.4% | 849,800 |
| 2023/12/13 | 922.4 | 923.5 | 913.4 | 917.5 | -11.5 | -1.2% | 715,400 |
| 2023/12/12 | 939.4 | 942.9 | 924 | 929 | -1.7 | -0.2% | 1,008,500 |
| 2023/12/11 | 908 | 931.6 | 903.2 | 930.7 | +44.7 | +5% | 1,440,100 |
| 2023/12/08 | 883.3 | 894.4 | 882 | 886 | -0.2 | ±0% | 1,157,400 |
| 2023/12/07 | 889.5 | 892.3 | 878.8 | 886.2 | -5.9 | -0.7% | 908,900 |
| 2023/12/06 | 863 | 893.4 | 862 | 892.1 | +26.4 | +3% | 1,083,700 |
| 2023/12/05 | 879.6 | 884.3 | 864.8 | 865.7 | +16.1 | +1.9% | 1,224,000 |
| 2023/12/04 | 850 | 852.2 | 843.6 | 849.6 | -4.1 | -0.5% | 731,700 |
| 2023/12/01 | 859.3 | 863 | 847.3 | 853.7 | +9.4 | +1.1% | 726,200 |
| 2023/11/30 | 848 | 852.1 | 841.2 | 844.3 | -4.1 | -0.5% | 1,208,800 |
| 2023/11/29 | 851.3 | 857.6 | 848.4 | 848.4 | -7.9 | -0.9% | 674,200 |
| 2023/11/28 | 840.3 | 859.1 | 840.3 | 856.3 | +20.1 | +2.4% | 834,800 |
| 2023/11/27 | 836.5 | 841.5 | 831.8 | 836.2 | -0.1 | ±0% | 754,100 |
301～
350
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
