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 |
|---|---|---|---|---|---|---|---|
| 2012/04/03 | 88 | 89 | 86 | 86 | -2 | -2.3% | 3,198,000 |
| 2012/04/02 | 89 | 90 | 88 | 88 | +1 | +1.1% | 4,274,000 |
| 2012/03/30 | 90 | 90 | 87 | 87 | -2 | -2.2% | 2,159,000 |
| 2012/03/29 | 89 | 90 | 88 | 89 | ±0 | ±0% | 6,124,000 |
| 2012/03/28 | 86 | 89 | 85 | 89 | +3 | +3.5% | 2,935,000 |
| 2012/03/27 | 87 | 87 | 85 | 86 | ±0 | ±0% | 2,223,000 |
| 2012/03/26 | 86 | 87 | 85 | 86 | -1 | -1.1% | 2,344,000 |
| 2012/03/23 | 88 | 88 | 85 | 87 | -1 | -1.1% | 6,373,000 |
| 2012/03/22 | 91 | 93 | 87 | 88 | -3 | -3.3% | 23,991,000 |
| 2012/03/21 | 86 | 93 | 85 | 91 | +6 | +7.1% | 30,338,000 |
| 2012/03/19 | 83 | 85 | 83 | 85 | +2 | +2.4% | 2,009,000 |
| 2012/03/16 | 84 | 85 | 83 | 83 | -1 | -1.2% | 1,207,000 |
| 2012/03/15 | 85 | 86 | 84 | 84 | -1 | -1.2% | 1,740,000 |
| 2012/03/14 | 86 | 87 | 85 | 85 | -1 | -1.2% | 2,157,000 |
| 2012/03/13 | 85 | 86 | 84 | 86 | +2 | +2.4% | 1,866,000 |
| 2012/03/12 | 86 | 86 | 84 | 84 | -2 | -2.3% | 1,473,000 |
| 2012/03/09 | 86 | 86 | 84 | 86 | ±0 | ±0% | 2,522,000 |
| 2012/03/08 | 86 | 86 | 85 | 86 | ±0 | ±0% | 1,395,000 |
| 2012/03/07 | 85 | 86 | 84 | 86 | +1 | +1.2% | 1,868,000 |
| 2012/03/06 | 83 | 85 | 83 | 85 | +2 | +2.4% | 3,787,000 |
| 2012/03/05 | 82 | 86 | 82 | 83 | ±0 | ±0% | 4,763,000 |
| 2012/03/02 | 81 | 83 | 80 | 83 | +2 | +2.5% | 2,358,000 |
| 2012/03/01 | 82 | 83 | 81 | 81 | -1 | -1.2% | 1,924,000 |
| 2012/02/29 | 83 | 84 | 82 | 82 | -2 | -2.4% | 3,161,000 |
| 2012/02/28 | 83 | 84 | 82 | 84 | ±0 | ±0% | 2,043,000 |
| 2012/02/27 | 84 | 85 | 83 | 84 | ±0 | ±0% | 2,921,000 |
| 2012/02/24 | 85 | 86 | 84 | 84 | -1 | -1.2% | 1,762,000 |
| 2012/02/23 | 87 | 87 | 85 | 85 | -2 | -2.3% | 2,275,000 |
| 2012/02/22 | 85 | 87 | 85 | 87 | +2 | +2.4% | 4,160,000 |
| 2012/02/21 | 80 | 85 | 80 | 85 | +4 | +4.9% | 5,023,000 |
| 2012/02/20 | 85 | 85 | 81 | 81 | -5 | -5.8% | 7,554,000 |
| 2012/02/17 | 87 | 88 | 85 | 86 | -1 | -1.1% | 3,612,000 |
| 2012/02/16 | 87 | 88 | 86 | 87 | ±0 | ±0% | 1,969,000 |
| 2012/02/15 | 88 | 88 | 86 | 87 | ±0 | ±0% | 1,868,000 |
| 2012/02/14 | 86 | 88 | 85 | 87 | +1 | +1.2% | 5,060,000 |
| 2012/02/13 | 86 | 88 | 85 | 86 | -2 | -2.3% | 7,194,000 |
| 2012/02/10 | 89 | 90 | 88 | 88 | -1 | -1.1% | 3,154,000 |
| 2012/02/09 | 90 | 91 | 88 | 89 | -3 | -3.3% | 8,406,000 |
| 2012/02/08 | 92 | 93 | 90 | 92 | +1 | +1.1% | 10,466,000 |
| 2012/02/07 | 94 | 94 | 91 | 91 | -2 | -2.2% | 21,810,000 |
| 2012/02/06 | 88 | 93 | 87 | 93 | +7 | +8.1% | 25,369,000 |
| 2012/02/03 | 86 | 88 | 85 | 86 | +1 | +1.2% | 8,634,000 |
| 2012/02/02 | 86 | 86 | 84 | 85 | ±0 | ±0% | 3,237,000 |
| 2012/02/01 | 82 | 87 | 82 | 85 | +2 | +2.4% | 11,163,000 |
| 2012/01/31 | 83 | 85 | 83 | 83 | -1 | -1.2% | 2,516,000 |
| 2012/01/30 | 83 | 85 | 83 | 84 | ±0 | ±0% | 2,776,000 |
| 2012/01/27 | 85 | 85 | 82 | 84 | -1 | -1.2% | 5,835,000 |
| 2012/01/26 | 86 | 87 | 85 | 85 | -2 | -2.3% | 3,494,000 |
| 2012/01/25 | 86 | 88 | 84 | 87 | +2 | +2.4% | 5,796,000 |
| 2012/01/24 | 87 | 88 | 85 | 85 | -2 | -2.3% | 4,654,000 |
3201～
3250
件表示中 / 3693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 | 136,700円 | -2.6% | +10.4% | 5.85% | 16.90倍 | 1.78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 |
| 日本電設 | 250,800円 | +6.3% | -2.6% | 3.67% | 11.00倍 | 0.75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 | 187,500円 | +3.8% | +1.1% | 3.84% | 10.55倍 | 0.87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 |
| 東亜建 | 143,500円 | +12.7% | +13.7% | 4.95% | 8.13倍 | 1.16倍 |
|
旧浅野系。海上土木が本業で、ＯＤＡはじめ海外展開にも意欲的。陸上土木や建築にも実績 |
| ライト工 | 268,600円 | +3.1% | +19.7% | 2.79% | 12.70倍 | 1.39倍 |
|
東北発祥。法面・地盤改良など特殊土木に強い。技術力に定評。好財務。ＤＯＥ６％以上の方針 |
市場注目の銘柄
チャート関連のコラム
