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 |
|---|---|---|---|---|---|---|---|
| 2012/01/20 | 85 | 86 | 82 | 84 | -1 | -1.2% | 4,814,000 |
| 2012/01/19 | 84 | 86 | 84 | 85 | +2 | +2.4% | 5,083,000 |
| 2012/01/18 | 88 | 89 | 83 | 83 | -3 | -3.5% | 15,404,000 |
| 2012/01/17 | 81 | 89 | 80 | 86 | +6 | +7.5% | 26,674,000 |
| 2012/01/16 | 77 | 80 | 76 | 80 | +3 | +3.9% | 6,934,000 |
| 2012/01/13 | 76 | 79 | 76 | 77 | +3 | +4.1% | 12,823,000 |
| 2012/01/12 | 74 | 75 | 73 | 74 | -1 | -1.3% | 2,349,000 |
| 2012/01/11 | 76 | 78 | 74 | 75 | -1 | -1.3% | 6,081,000 |
| 2012/01/10 | 72 | 76 | 71 | 76 | +4 | +5.6% | 5,079,000 |
| 2012/01/06 | 73 | 74 | 71 | 72 | -1 | -1.4% | 2,499,000 |
| 2012/01/05 | 71 | 73 | 70 | 73 | +2 | +2.8% | 4,062,000 |
| 2012/01/04 | 71 | 72 | 70 | 71 | +1 | +1.4% | 1,686,000 |
| 2011/12/30 | 68 | 70 | 68 | 70 | +2 | +2.9% | 2,310,000 |
| 2011/12/29 | 68 | 68 | 67 | 68 | ±0 | ±0% | 404,000 |
| 2011/12/28 | 67 | 68 | 67 | 68 | +1 | +1.5% | 520,000 |
| 2011/12/27 | 68 | 69 | 67 | 67 | -1 | -1.5% | 1,989,000 |
| 2011/12/26 | 70 | 70 | 67 | 68 | -2 | -2.9% | 1,989,000 |
| 2011/12/22 | 69 | 70 | 68 | 70 | ±0 | ±0% | 981,000 |
| 2011/12/21 | 71 | 71 | 68 | 70 | -1 | -1.4% | 1,885,000 |
| 2011/12/20 | 68 | 71 | 68 | 71 | +4 | +6% | 2,232,000 |
| 2011/12/19 | 70 | 71 | 67 | 67 | -3 | -4.3% | 1,806,000 |
| 2011/12/16 | 71 | 71 | 68 | 70 | ±0 | ±0% | 1,584,000 |
| 2011/12/15 | 71 | 71 | 68 | 70 | -1 | -1.4% | 2,972,000 |
| 2011/12/14 | 72 | 72 | 71 | 71 | -2 | -2.7% | 797,000 |
| 2011/12/13 | 72 | 73 | 71 | 73 | ±0 | ±0% | 1,225,000 |
| 2011/12/12 | 73 | 74 | 72 | 73 | ±0 | ±0% | 1,623,000 |
| 2011/12/09 | 72 | 73 | 72 | 73 | ±0 | ±0% | 1,384,000 |
| 2011/12/08 | 73 | 74 | 72 | 73 | -1 | -1.4% | 1,316,000 |
| 2011/12/07 | 73 | 74 | 72 | 74 | +2 | +2.8% | 1,428,000 |
| 2011/12/06 | 74 | 75 | 72 | 72 | -2 | -2.7% | 2,571,000 |
| 2011/12/05 | 73 | 75 | 72 | 74 | +2 | +2.8% | 3,017,000 |
| 2011/12/02 | 74 | 75 | 72 | 72 | -3 | -4% | 3,292,000 |
| 2011/12/01 | 76 | 77 | 74 | 75 | ±0 | ±0% | 2,327,000 |
| 2011/11/30 | 72 | 76 | 72 | 75 | +3 | +4.2% | 4,502,000 |
| 2011/11/29 | 73 | 73 | 72 | 72 | ±0 | ±0% | 1,432,000 |
| 2011/11/28 | 71 | 73 | 70 | 72 | +3 | +4.3% | 2,081,000 |
| 2011/11/25 | 68 | 71 | 68 | 69 | +1 | +1.5% | 2,234,000 |
| 2011/11/24 | 70 | 70 | 67 | 68 | -2 | -2.9% | 3,369,000 |
| 2011/11/22 | 71 | 72 | 70 | 70 | -2 | -2.8% | 1,572,000 |
| 2011/11/21 | 72 | 73 | 71 | 72 | ±0 | ±0% | 1,548,000 |
| 2011/11/18 | 73 | 73 | 71 | 72 | -1 | -1.4% | 2,486,000 |
| 2011/11/17 | 72 | 74 | 71 | 73 | -1 | -1.4% | 2,534,000 |
| 2011/11/16 | 78 | 78 | 73 | 74 | -4 | -5.1% | 3,041,000 |
| 2011/11/15 | 78 | 80 | 78 | 78 | -1 | -1.3% | 1,574,000 |
| 2011/11/14 | 80 | 80 | 78 | 79 | +1 | +1.3% | 1,604,000 |
| 2011/11/11 | 78 | 79 | 76 | 78 | ±0 | ±0% | 2,636,000 |
| 2011/11/10 | 77 | 79 | 77 | 78 | -2 | -2.5% | 1,094,000 |
| 2011/11/09 | 78 | 81 | 78 | 80 | +2 | +2.6% | 3,811,000 |
| 2011/11/08 | 82 | 82 | 77 | 78 | -4 | -4.9% | 3,912,000 |
| 2011/11/07 | 78 | 82 | 78 | 82 | +4 | +5.1% | 5,621,000 |
3251～
3300
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「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 | 134,600円 | -2.6% | +10.4% | 5.94% | 16.64倍 | 1.75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 |
| 大気社 | 234,800円 | -8.4% | -9.3% | 3.07% | 12.38倍 | 1.05倍 |
|
空調工事大手。自動車塗装設備は国内首位、世界で２位。東南アジアや北米など海外展開で先行 |
| 日本電設 | 240,400円 | +6.3% | -2.6% | 3.83% | 10.54倍 | 0.72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 | 183,200円 | +3.8% | +1.1% | 3.93% | 10.31倍 | 0.85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 | 137,500円 | +12.7% | +13.7% | 5.16% | 7.79倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
