東洋建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,316 | 1,318 | 1,293 | 1,295 | -22 | -1.7% | 368,100 |
| 2025/04/01 | 1,330 | 1,338 | 1,314 | 1,317 | ±0 | ±0% | 357,300 |
| 2025/03/31 | 1,320 | 1,330 | 1,309 | 1,317 | -15 | -1.1% | 497,500 |
| 2025/03/28 | 1,300 | 1,339 | 1,290 | 1,332 | -31 | -2.3% | 1,065,900 |
| 2025/03/27 | 1,355 | 1,367 | 1,355 | 1,363 | -3 | -0.2% | 795,200 |
| 2025/03/26 | 1,370 | 1,370 | 1,355 | 1,366 | -1 | -0.1% | 576,200 |
| 2025/03/25 | 1,375 | 1,375 | 1,360 | 1,367 | -5 | -0.4% | 469,900 |
| 2025/03/24 | 1,379 | 1,379 | 1,364 | 1,372 | -7 | -0.5% | 539,000 |
| 2025/03/21 | 1,378 | 1,390 | 1,375 | 1,379 | +7 | +0.5% | 441,000 |
| 2025/03/19 | 1,352 | 1,376 | 1,352 | 1,372 | +22 | +1.6% | 595,500 |
| 2025/03/18 | 1,352 | 1,353 | 1,343 | 1,350 | +5 | +0.4% | 350,200 |
| 2025/03/17 | 1,340 | 1,347 | 1,338 | 1,345 | +10 | +0.7% | 378,300 |
| 2025/03/14 | 1,338 | 1,343 | 1,334 | 1,335 | -2 | -0.1% | 461,900 |
| 2025/03/13 | 1,343 | 1,347 | 1,335 | 1,337 | -2 | -0.1% | 376,300 |
| 2025/03/12 | 1,338 | 1,346 | 1,333 | 1,339 | +2 | +0.1% | 465,600 |
| 2025/03/11 | 1,340 | 1,341 | 1,326 | 1,337 | -13 | -1% | 444,100 |
| 2025/03/10 | 1,376 | 1,376 | 1,348 | 1,350 | -17 | -1.2% | 373,100 |
| 2025/03/07 | 1,360 | 1,369 | 1,347 | 1,367 | +4 | +0.3% | 354,600 |
| 2025/03/06 | 1,374 | 1,377 | 1,359 | 1,363 | -2 | -0.1% | 314,500 |
| 2025/03/05 | 1,360 | 1,375 | 1,355 | 1,365 | +7 | +0.5% | 319,600 |
| 2025/03/04 | 1,358 | 1,363 | 1,347 | 1,358 | -1 | -0.1% | 362,600 |
| 2025/03/03 | 1,347 | 1,360 | 1,345 | 1,359 | +19 | +1.4% | 270,300 |
| 2025/02/28 | 1,345 | 1,349 | 1,332 | 1,340 | -6 | -0.4% | 422,300 |
| 2025/02/27 | 1,325 | 1,346 | 1,325 | 1,346 | +18 | +1.4% | 265,500 |
| 2025/02/26 | 1,330 | 1,332 | 1,314 | 1,328 | +3 | +0.2% | 231,500 |
| 2025/02/25 | 1,310 | 1,335 | 1,310 | 1,325 | +15 | +1.1% | 335,000 |
| 2025/02/21 | 1,326 | 1,326 | 1,308 | 1,310 | -23 | -1.7% | 497,700 |
| 2025/02/20 | 1,340 | 1,340 | 1,325 | 1,333 | -7 | -0.5% | 361,200 |
| 2025/02/19 | 1,347 | 1,355 | 1,340 | 1,340 | -5 | -0.4% | 264,900 |
| 2025/02/18 | 1,346 | 1,351 | 1,344 | 1,345 | +5 | +0.4% | 133,400 |
| 2025/02/17 | 1,347 | 1,351 | 1,340 | 1,340 | -6 | -0.4% | 266,600 |
| 2025/02/14 | 1,352 | 1,358 | 1,340 | 1,346 | -2 | -0.1% | 444,400 |
| 2025/02/13 | 1,342 | 1,355 | 1,337 | 1,348 | +12 | +0.9% | 442,900 |
| 2025/02/12 | 1,403 | 1,414 | 1,322 | 1,336 | -60 | -4.3% | 960,600 |
| 2025/02/10 | 1,388 | 1,397 | 1,386 | 1,396 | +14 | +1% | 271,400 |
| 2025/02/07 | 1,375 | 1,388 | 1,373 | 1,382 | -1 | -0.1% | 220,200 |
| 2025/02/06 | 1,372 | 1,383 | 1,370 | 1,383 | +18 | +1.3% | 205,600 |
| 2025/02/05 | 1,375 | 1,379 | 1,364 | 1,365 | -7 | -0.5% | 245,100 |
| 2025/02/04 | 1,385 | 1,388 | 1,372 | 1,372 | -8 | -0.6% | 174,800 |
| 2025/02/03 | 1,395 | 1,395 | 1,379 | 1,380 | -16 | -1.1% | 331,900 |
| 2025/01/31 | 1,389 | 1,396 | 1,382 | 1,396 | +8 | +0.6% | 165,200 |
| 2025/01/30 | 1,370 | 1,390 | 1,368 | 1,388 | +16 | +1.2% | 298,000 |
| 2025/01/29 | 1,370 | 1,376 | 1,364 | 1,372 | +5 | +0.4% | 160,300 |
| 2025/01/28 | 1,366 | 1,374 | 1,363 | 1,367 | -1 | -0.1% | 219,800 |
| 2025/01/27 | 1,363 | 1,374 | 1,360 | 1,368 | +16 | +1.2% | 191,300 |
| 2025/01/24 | 1,350 | 1,359 | 1,350 | 1,352 | +2 | +0.1% | 198,500 |
| 2025/01/23 | 1,350 | 1,354 | 1,344 | 1,350 | ±0 | ±0% | 238,300 |
| 2025/01/22 | 1,340 | 1,350 | 1,331 | 1,350 | +25 | +1.9% | 233,000 |
| 2025/01/21 | 1,323 | 1,329 | 1,319 | 1,325 | +5 | +0.4% | 181,400 |
| 2025/01/20 | 1,320 | 1,326 | 1,318 | 1,320 | ±0 | ±0% | 218,800 |
51～
100
件表示中 / 3721件
類似銘柄と比較する
現在ご覧いただいている「東洋建」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 |
|---|---|---|---|---|---|---|---|---|
| 東洋建 | 147,100円 | +15.9% | +0.3% | 6.12% | 16.25倍 | 1.79倍 |
|
海上土木の大手。フィリピンでの工事に強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
| 奥村組 | 427,500円 | +0.1% | +42.3% | 5.15% | 13.56倍 | 0.86倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
| 日本電設 | 248,200円 | +6.3% | -2.6% | 3.71% | 10.83倍 | 0.74倍 |
|
ＪＲ東日本中心に鉄道電気工事トップ。電気工事総合化を志向。情報通信も全国規模で営業展開 |
| ユアテック | 195,900円 | +3.8% | +1.1% | 3.68% | 11.03倍 | 0.91倍 |
|
東北電力系列の総合電気工事会社、売上高依存度４割超。風力・太陽光に実績。首都圏でも展開 |
| 東鉄工 | 369,000円 | +3.1% | +2.9% | 3.79% | 10.59倍 | 1.06倍 |
|
線路の維持補修など鉄道工事に強いゼネコン。ＪＲ東関連が大半。ＤＯＥ３％以上で累進配当 |
市場注目の銘柄
チャート関連のコラム
