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 |
|---|---|---|---|---|---|---|---|
| 2011/11/04 | 79 | 79 | 78 | 78 | ±0 | ±0% | 1,167,000 |
| 2011/11/02 | 79 | 80 | 78 | 78 | -2 | -2.5% | 2,528,000 |
| 2011/11/01 | 81 | 82 | 80 | 80 | -1 | -1.2% | 1,898,000 |
| 2011/10/31 | 80 | 83 | 80 | 81 | +1 | +1.3% | 2,128,000 |
| 2011/10/28 | 81 | 81 | 79 | 80 | +1 | +1.3% | 1,727,000 |
| 2011/10/27 | 81 | 81 | 79 | 79 | -2 | -2.5% | 3,455,000 |
| 2011/10/26 | 81 | 82 | 80 | 81 | -1 | -1.2% | 1,591,000 |
| 2011/10/25 | 83 | 84 | 82 | 82 | ±0 | ±0% | 3,709,000 |
| 2011/10/24 | 82 | 83 | 82 | 82 | ±0 | ±0% | 741,000 |
| 2011/10/21 | 80 | 82 | 80 | 82 | +2 | +2.5% | 1,261,000 |
| 2011/10/20 | 82 | 82 | 80 | 80 | -2 | -2.4% | 1,837,000 |
| 2011/10/19 | 84 | 84 | 80 | 82 | -1 | -1.2% | 3,331,000 |
| 2011/10/18 | 83 | 86 | 82 | 83 | -2 | -2.4% | 3,898,000 |
| 2011/10/17 | 88 | 88 | 83 | 85 | -1 | -1.2% | 4,236,000 |
| 2011/10/14 | 87 | 89 | 86 | 86 | -2 | -2.3% | 6,153,000 |
| 2011/10/13 | 86 | 88 | 85 | 88 | +4 | +4.8% | 7,689,000 |
| 2011/10/12 | 84 | 86 | 82 | 84 | +1 | +1.2% | 4,309,000 |
| 2011/10/11 | 83 | 84 | 81 | 83 | +2 | +2.5% | 3,261,000 |
| 2011/10/07 | 81 | 82 | 79 | 81 | ±0 | ±0% | 2,946,000 |
| 2011/10/06 | 80 | 82 | 80 | 81 | +1 | +1.3% | 2,917,000 |
| 2011/10/05 | 84 | 84 | 79 | 80 | -3 | -3.6% | 3,974,000 |
| 2011/10/04 | 82 | 84 | 80 | 83 | -1 | -1.2% | 7,280,000 |
| 2011/10/03 | 80 | 84 | 79 | 84 | +3 | +3.7% | 7,557,000 |
| 2011/09/30 | 81 | 82 | 77 | 81 | +1 | +1.3% | 4,951,000 |
| 2011/09/29 | 75 | 80 | 73 | 80 | +6 | +8.1% | 5,988,000 |
| 2011/09/28 | 69 | 74 | 69 | 74 | +4 | +5.7% | 3,720,000 |
| 2011/09/27 | 70 | 70 | 68 | 70 | +3 | +4.5% | 2,079,000 |
| 2011/09/26 | 71 | 71 | 67 | 67 | -5 | -6.9% | 3,342,000 |
| 2011/09/22 | 74 | 75 | 72 | 72 | -4 | -5.3% | 4,266,000 |
| 2011/09/21 | 77 | 78 | 76 | 76 | -2 | -2.6% | 2,034,000 |
| 2011/09/20 | 76 | 78 | 76 | 78 | ±0 | ±0% | 2,415,000 |
| 2011/09/16 | 76 | 78 | 75 | 78 | +3 | +4% | 2,245,000 |
| 2011/09/15 | 76 | 77 | 74 | 75 | +1 | +1.4% | 2,813,000 |
| 2011/09/14 | 79 | 80 | 74 | 74 | -5 | -6.3% | 4,362,000 |
| 2011/09/13 | 81 | 81 | 77 | 79 | -2 | -2.5% | 4,795,000 |
| 2011/09/12 | 82 | 83 | 80 | 81 | -3 | -3.6% | 2,563,000 |
| 2011/09/09 | 84 | 86 | 83 | 84 | -1 | -1.2% | 3,242,000 |
| 2011/09/08 | 85 | 86 | 83 | 85 | +2 | +2.4% | 4,280,000 |
| 2011/09/07 | 83 | 85 | 82 | 83 | +2 | +2.5% | 3,112,000 |
| 2011/09/06 | 86 | 87 | 81 | 81 | -6 | -6.9% | 6,797,000 |
| 2011/09/05 | 84 | 87 | 84 | 87 | +3 | +3.6% | 9,103,000 |
| 2011/09/02 | 85 | 86 | 84 | 84 | -1 | -1.2% | 2,949,000 |
| 2011/09/01 | 86 | 87 | 84 | 85 | ±0 | ±0% | 2,758,000 |
| 2011/08/31 | 87 | 87 | 83 | 85 | -4 | -4.5% | 6,014,000 |
| 2011/08/30 | 90 | 91 | 88 | 89 | ±0 | ±0% | 5,994,000 |
| 2011/08/29 | 86 | 89 | 84 | 89 | +6 | +7.2% | 11,320,000 |
| 2011/08/26 | 80 | 84 | 80 | 83 | +2 | +2.5% | 4,961,000 |
| 2011/08/25 | 78 | 81 | 77 | 81 | +3 | +3.8% | 2,310,000 |
| 2011/08/24 | 81 | 82 | 77 | 78 | -1 | -1.3% | 4,200,000 |
| 2011/08/23 | 80 | 80 | 78 | 79 | -1 | -1.3% | 1,913,000 |
3301～
3350
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
