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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 90 | 90 | 88 | 89 | ±0 | ±0% | 1,506,000 |
| 2011/06/09 | 90 | 92 | 89 | 89 | -2 | -2.2% | 2,644,000 |
| 2011/06/08 | 90 | 92 | 89 | 91 | +1 | +1.1% | 3,767,000 |
| 2011/06/07 | 87 | 91 | 87 | 90 | +2 | +2.3% | 3,861,000 |
| 2011/06/06 | 92 | 93 | 87 | 88 | -2 | -2.2% | 3,827,000 |
| 2011/06/03 | 92 | 93 | 89 | 90 | -1 | -1.1% | 3,857,000 |
| 2011/06/02 | 89 | 97 | 88 | 91 | +1 | +1.1% | 13,366,000 |
| 2011/06/01 | 88 | 90 | 85 | 90 | +3 | +3.4% | 4,305,000 |
| 2011/05/31 | 86 | 88 | 85 | 87 | +2 | +2.4% | 3,148,000 |
| 2011/05/30 | 83 | 85 | 82 | 85 | +1 | +1.2% | 2,298,000 |
| 2011/05/27 | 82 | 84 | 81 | 84 | +1 | +1.2% | 2,447,000 |
| 2011/05/26 | 80 | 83 | 78 | 83 | +2 | +2.5% | 6,678,000 |
| 2011/05/25 | 87 | 88 | 80 | 81 | -7 | -8% | 6,342,000 |
| 2011/05/24 | 88 | 89 | 86 | 88 | -1 | -1.1% | 4,271,000 |
| 2011/05/23 | 91 | 91 | 88 | 89 | -2 | -2.2% | 2,976,000 |
| 2011/05/20 | 92 | 92 | 90 | 91 | ±0 | ±0% | 1,378,000 |
| 2011/05/19 | 95 | 96 | 91 | 91 | -2 | -2.2% | 4,778,000 |
| 2011/05/18 | 90 | 94 | 89 | 93 | +3 | +3.3% | 5,770,000 |
| 2011/05/17 | 92 | 92 | 90 | 90 | -4 | -4.3% | 4,880,000 |
| 2011/05/16 | 94 | 98 | 93 | 94 | -3 | -3.1% | 8,004,000 |
| 2011/05/13 | 100 | 100 | 95 | 97 | -2 | -2% | 8,634,000 |
| 2011/05/12 | 100 | 102 | 99 | 99 | -2 | -2% | 3,495,000 |
| 2011/05/11 | 102 | 103 | 100 | 101 | -1 | -1% | 3,284,000 |
| 2011/05/10 | 101 | 102 | 98 | 102 | ±0 | ±0% | 6,338,000 |
| 2011/05/09 | 105 | 106 | 101 | 102 | +1 | +1% | 10,148,000 |
| 2011/05/06 | 95 | 102 | 94 | 101 | +6 | +6.3% | 14,602,000 |
| 2011/05/02 | 90 | 95 | 90 | 95 | +5 | +5.6% | 4,004,000 |
| 2011/04/28 | 89 | 90 | 88 | 90 | ±0 | ±0% | 4,263,000 |
| 2011/04/27 | 91 | 91 | 88 | 90 | -2 | -2.2% | 3,382,000 |
| 2011/04/26 | 94 | 94 | 90 | 92 | -1 | -1.1% | 3,044,000 |
| 2011/04/25 | 93 | 95 | 92 | 93 | +2 | +2.2% | 4,663,000 |
| 2011/04/22 | 92 | 93 | 88 | 91 | -2 | -2.2% | 9,376,000 |
| 2011/04/21 | 98 | 98 | 93 | 93 | -5 | -5.1% | 6,001,000 |
| 2011/04/20 | 99 | 100 | 98 | 98 | ±0 | ±0% | 1,937,000 |
| 2011/04/19 | 98 | 99 | 97 | 98 | -2 | -2% | 2,969,000 |
| 2011/04/18 | 101 | 103 | 100 | 100 | -1 | -1% | 4,507,000 |
| 2011/04/15 | 102 | 103 | 100 | 101 | -1 | -1% | 4,367,000 |
| 2011/04/14 | 98 | 103 | 97 | 102 | +5 | +5.2% | 10,022,000 |
| 2011/04/13 | 97 | 99 | 96 | 97 | ±0 | ±0% | 2,555,000 |
| 2011/04/12 | 99 | 100 | 96 | 97 | -3 | -3% | 5,218,000 |
| 2011/04/11 | 96 | 102 | 95 | 100 | +4 | +4.2% | 9,329,000 |
| 2011/04/08 | 93 | 98 | 91 | 96 | +2 | +2.1% | 15,085,000 |
| 2011/04/07 | 98 | 100 | 92 | 94 | -5 | -5.1% | 9,567,000 |
| 2011/04/06 | 103 | 104 | 99 | 99 | -5 | -4.8% | 8,406,000 |
| 2011/04/05 | 108 | 109 | 101 | 104 | -3 | -2.8% | 15,705,000 |
| 2011/04/04 | 101 | 110 | 101 | 107 | +7 | +7% | 27,861,000 |
| 2011/04/01 | 99 | 102 | 98 | 100 | ±0 | ±0% | 11,461,000 |
| 2011/03/31 | 102 | 103 | 97 | 100 | -2 | -2% | 9,875,000 |
| 2011/03/30 | 106 | 107 | 99 | 102 | +1 | +1% | 22,664,000 |
| 2011/03/29 | 94 | 104 | 93 | 101 | +2 | +2% | 44,033,000 |
3401～
3450
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
