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 |
|---|---|---|---|---|---|---|---|
| 2011/03/28 | 109 | 110 | 98 | 99 | -15 | -13.2% | 23,833,000 |
| 2011/03/25 | 120 | 122 | 108 | 114 | -4 | -3.4% | 51,565,000 |
| 2011/03/24 | 113 | 119 | 106 | 118 | +17 | +16.8% | 57,510,000 |
| 2011/03/23 | 91 | 114 | 89 | 101 | +5 | +5.2% | 79,118,000 |
| 2011/03/22 | 75 | 98 | 70 | 96 | +28 | +41.2% | 45,641,000 |
| 2011/03/18 | 66 | 69 | 66 | 68 | +2 | +3% | 6,121,000 |
| 2011/03/17 | 62 | 69 | 59 | 66 | -1 | -1.5% | 6,492,000 |
| 2011/03/16 | 65 | 72 | 61 | 67 | +1 | +1.5% | 10,645,000 |
| 2011/03/15 | 75 | 76 | 48 | 66 | -12 | -15.4% | 26,809,000 |
| 2011/03/14 | 78 | 78 | 66 | 78 | +30 | +62.5% | 26,630,000 |
| 2011/03/11 | 47 | 48 | 46 | 48 | ±0 | ±0% | 2,876,000 |
| 2011/03/10 | 48 | 48 | 46 | 48 | ±0 | ±0% | 3,373,000 |
| 2011/03/09 | 49 | 50 | 48 | 48 | ±0 | ±0% | 1,308,000 |
| 2011/03/08 | 49 | 50 | 48 | 48 | -1 | -2% | 1,026,000 |
| 2011/03/07 | 50 | 50 | 48 | 49 | ±0 | ±0% | 4,060,000 |
| 2011/03/04 | 48 | 52 | 48 | 49 | +2 | +4.3% | 14,349,000 |
| 2011/03/03 | 47 | 48 | 46 | 47 | ±0 | ±0% | 955,000 |
| 2011/03/02 | 48 | 48 | 46 | 47 | -2 | -4.1% | 1,782,000 |
| 2011/03/01 | 49 | 49 | 47 | 49 | ±0 | ±0% | 5,100,000 |
| 2011/02/28 | 46 | 50 | 45 | 49 | +3 | +6.5% | 4,199,000 |
| 2011/02/25 | 45 | 47 | 45 | 46 | +1 | +2.2% | 925,000 |
| 2011/02/24 | 46 | 46 | 45 | 45 | -1 | -2.2% | 422,000 |
| 2011/02/23 | 46 | 47 | 45 | 46 | ±0 | ±0% | 1,655,000 |
| 2011/02/22 | 47 | 47 | 46 | 46 | -1 | -2.1% | 642,000 |
| 2011/02/21 | 47 | 48 | 46 | 47 | ±0 | ±0% | 1,057,000 |
| 2011/02/18 | 47 | 47 | 46 | 47 | ±0 | ±0% | 907,000 |
| 2011/02/17 | 47 | 47 | 46 | 47 | +1 | +2.2% | 578,000 |
| 2011/02/16 | 47 | 47 | 46 | 46 | -1 | -2.1% | 481,000 |
| 2011/02/15 | 47 | 47 | 46 | 47 | ±0 | ±0% | 541,000 |
| 2011/02/14 | 48 | 48 | 46 | 47 | ±0 | ±0% | 1,791,000 |
| 2011/02/10 | 46 | 47 | 46 | 47 | ±0 | ±0% | 356,000 |
| 2011/02/09 | 47 | 48 | 45 | 47 | ±0 | ±0% | 2,270,000 |
| 2011/02/08 | 48 | 48 | 46 | 47 | -1 | -2.1% | 3,249,000 |
| 2011/02/07 | 48 | 48 | 47 | 48 | ±0 | ±0% | 960,000 |
| 2011/02/04 | 48 | 48 | 47 | 48 | ±0 | ±0% | 341,000 |
| 2011/02/03 | 47 | 48 | 47 | 48 | +2 | +4.3% | 1,108,000 |
| 2011/02/02 | 46 | 47 | 46 | 46 | ±0 | ±0% | 570,000 |
| 2011/02/01 | 45 | 47 | 45 | 46 | +1 | +2.2% | 403,000 |
| 2011/01/31 | 45 | 46 | 45 | 45 | -1 | -2.2% | 413,000 |
| 2011/01/28 | 46 | 47 | 45 | 46 | ±0 | ±0% | 1,161,000 |
| 2011/01/27 | 47 | 48 | 46 | 46 | -1 | -2.1% | 1,703,000 |
| 2011/01/26 | 47 | 48 | 46 | 47 | ±0 | ±0% | 581,000 |
| 2011/01/25 | 47 | 48 | 46 | 47 | +1 | +2.2% | 921,000 |
| 2011/01/24 | 46 | 47 | 46 | 46 | -1 | -2.1% | 916,000 |
| 2011/01/21 | 48 | 49 | 46 | 47 | -2 | -4.1% | 3,263,000 |
| 2011/01/20 | 49 | 50 | 48 | 49 | -1 | -2% | 713,000 |
| 2011/01/19 | 48 | 50 | 48 | 50 | +3 | +6.4% | 2,801,000 |
| 2011/01/18 | 48 | 49 | 47 | 47 | -1 | -2.1% | 785,000 |
| 2011/01/17 | 48 | 49 | 48 | 48 | +1 | +2.1% | 1,061,000 |
| 2011/01/14 | 48 | 48 | 47 | 47 | -1 | -2.1% | 743,000 |
3451～
3500
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
