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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 1,428 | 1,440 | 1,411 | 1,416 | -13 | -0.9% | 282,200 |
| 2024/08/16 | 1,442 | 1,445 | 1,418 | 1,429 | +17 | +1.2% | 251,200 |
| 2024/08/15 | 1,402 | 1,419 | 1,397 | 1,412 | +3 | +0.2% | 209,000 |
| 2024/08/14 | 1,396 | 1,413 | 1,393 | 1,409 | +7 | +0.5% | 273,200 |
| 2024/08/13 | 1,422 | 1,425 | 1,391 | 1,402 | -1 | -0.1% | 314,400 |
| 2024/08/09 | 1,398 | 1,410 | 1,378 | 1,403 | +47 | +3.5% | 520,600 |
| 2024/08/08 | 1,335 | 1,383 | 1,323 | 1,356 | +7 | +0.5% | 466,600 |
| 2024/08/07 | 1,387 | 1,444 | 1,336 | 1,349 | -52 | -3.7% | 1,079,100 |
| 2024/08/06 | 1,370 | 1,421 | 1,355 | 1,401 | +143 | +11.4% | 906,900 |
| 2024/08/05 | 1,352 | 1,368 | 1,251 | 1,258 | -156 | -11% | 1,046,300 |
| 2024/08/02 | 1,430 | 1,445 | 1,407 | 1,414 | -71 | -4.8% | 644,600 |
| 2024/08/01 | 1,516 | 1,517 | 1,480 | 1,485 | -53 | -3.4% | 427,400 |
| 2024/07/31 | 1,508 | 1,538 | 1,504 | 1,538 | +21 | +1.4% | 244,000 |
| 2024/07/30 | 1,539 | 1,541 | 1,513 | 1,517 | -15 | -1% | 203,600 |
| 2024/07/29 | 1,520 | 1,539 | 1,514 | 1,532 | +26 | +1.7% | 195,700 |
| 2024/07/26 | 1,494 | 1,520 | 1,482 | 1,506 | -2 | -0.1% | 312,700 |
| 2024/07/25 | 1,510 | 1,513 | 1,483 | 1,508 | -17 | -1.1% | 594,700 |
| 2024/07/24 | 1,550 | 1,553 | 1,525 | 1,525 | -26 | -1.7% | 372,900 |
| 2024/07/23 | 1,525 | 1,555 | 1,519 | 1,551 | +27 | +1.8% | 595,800 |
| 2024/07/22 | 1,538 | 1,549 | 1,522 | 1,524 | -11 | -0.7% | 459,900 |
| 2024/07/19 | 1,549 | 1,551 | 1,526 | 1,535 | -7 | -0.5% | 394,400 |
| 2024/07/18 | 1,531 | 1,554 | 1,530 | 1,542 | +8 | +0.5% | 474,100 |
| 2024/07/17 | 1,553 | 1,555 | 1,529 | 1,534 | -4 | -0.3% | 476,300 |
| 2024/07/16 | 1,505 | 1,538 | 1,504 | 1,538 | +42 | +2.8% | 516,400 |
| 2024/07/12 | 1,482 | 1,503 | 1,482 | 1,496 | +16 | +1.1% | 450,700 |
| 2024/07/11 | 1,490 | 1,491 | 1,465 | 1,480 | +1 | +0.1% | 377,600 |
| 2024/07/10 | 1,475 | 1,482 | 1,468 | 1,479 | +6 | +0.4% | 334,100 |
| 2024/07/09 | 1,480 | 1,492 | 1,469 | 1,473 | -9 | -0.6% | 355,700 |
| 2024/07/08 | 1,482 | 1,486 | 1,471 | 1,482 | ±0 | ±0% | 284,600 |
| 2024/07/05 | 1,502 | 1,502 | 1,481 | 1,482 | -23 | -1.5% | 530,700 |
| 2024/07/04 | 1,492 | 1,505 | 1,481 | 1,505 | +17 | +1.1% | 480,900 |
| 2024/07/03 | 1,468 | 1,488 | 1,462 | 1,488 | +20 | +1.4% | 336,500 |
| 2024/07/02 | 1,470 | 1,476 | 1,460 | 1,468 | -2 | -0.1% | 437,500 |
| 2024/07/01 | 1,437 | 1,470 | 1,431 | 1,470 | +33 | +2.3% | 747,700 |
| 2024/06/28 | 1,441 | 1,441 | 1,426 | 1,437 | ±0 | ±0% | 346,100 |
| 2024/06/27 | 1,420 | 1,437 | 1,417 | 1,437 | +16 | +1.1% | 348,600 |
| 2024/06/26 | 1,430 | 1,430 | 1,417 | 1,421 | ±0 | ±0% | 240,700 |
| 2024/06/25 | 1,412 | 1,423 | 1,408 | 1,421 | +9 | +0.6% | 304,000 |
| 2024/06/24 | 1,407 | 1,416 | 1,404 | 1,412 | +11 | +0.8% | 254,100 |
| 2024/06/21 | 1,427 | 1,434 | 1,401 | 1,401 | -26 | -1.8% | 357,000 |
| 2024/06/20 | 1,408 | 1,427 | 1,404 | 1,427 | +35 | +2.5% | 707,300 |
| 2024/06/19 | 1,389 | 1,409 | 1,386 | 1,392 | +9 | +0.7% | 374,800 |
| 2024/06/18 | 1,387 | 1,391 | 1,376 | 1,383 | +1 | +0.1% | 212,800 |
| 2024/06/17 | 1,382 | 1,390 | 1,367 | 1,382 | ±0 | ±0% | 410,200 |
| 2024/06/14 | 1,341 | 1,384 | 1,341 | 1,382 | +42 | +3.1% | 473,900 |
| 2024/06/13 | 1,360 | 1,360 | 1,330 | 1,340 | -18 | -1.3% | 400,500 |
| 2024/06/12 | 1,353 | 1,358 | 1,350 | 1,358 | +5 | +0.4% | 231,500 |
| 2024/06/11 | 1,369 | 1,372 | 1,352 | 1,353 | -17 | -1.2% | 306,500 |
| 2024/06/10 | 1,358 | 1,374 | 1,353 | 1,370 | +18 | +1.3% | 295,700 |
| 2024/06/07 | 1,350 | 1,358 | 1,349 | 1,352 | -5 | -0.4% | 257,100 |
201～
250
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
