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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 40 | 41 | 40 | 40 | -1 | -2.4% | 396,000 |
| 2010/08/12 | 40 | 41 | 39 | 41 | ±0 | ±0% | 826,000 |
| 2010/08/11 | 41 | 41 | 41 | 41 | -1 | -2.4% | 402,000 |
| 2010/08/10 | 43 | 43 | 42 | 42 | -1 | -2.3% | 248,000 |
| 2010/08/09 | 41 | 43 | 41 | 43 | +1 | +2.4% | 657,000 |
| 2010/08/06 | 40 | 42 | 40 | 42 | +1 | +2.4% | 351,000 |
| 2010/08/05 | 41 | 42 | 40 | 41 | +1 | +2.5% | 363,000 |
| 2010/08/04 | 41 | 41 | 40 | 40 | -2 | -4.8% | 483,000 |
| 2010/08/03 | 42 | 42 | 41 | 42 | ±0 | ±0% | 455,000 |
| 2010/08/02 | 41 | 42 | 41 | 42 | +1 | +2.4% | 136,000 |
| 2010/07/30 | 42 | 42 | 41 | 41 | -1 | -2.4% | 376,000 |
| 2010/07/29 | 42 | 43 | 41 | 42 | -1 | -2.3% | 336,000 |
| 2010/07/28 | 42 | 43 | 42 | 43 | +1 | +2.4% | 344,000 |
| 2010/07/27 | 42 | 42 | 41 | 42 | +1 | +2.4% | 152,000 |
| 2010/07/26 | 41 | 41 | 40 | 41 | +1 | +2.5% | 465,000 |
| 2010/07/23 | 40 | 41 | 39 | 40 | +1 | +2.6% | 681,000 |
| 2010/07/22 | 40 | 40 | 39 | 39 | -1 | -2.5% | 870,000 |
| 2010/07/21 | 41 | 41 | 40 | 40 | -1 | -2.4% | 566,000 |
| 2010/07/20 | 41 | 42 | 40 | 41 | ±0 | ±0% | 473,000 |
| 2010/07/16 | 41 | 42 | 41 | 41 | -1 | -2.4% | 221,000 |
| 2010/07/15 | 42 | 42 | 42 | 42 | -1 | -2.3% | 281,000 |
| 2010/07/14 | 42 | 43 | 42 | 43 | +2 | +4.9% | 320,000 |
| 2010/07/13 | 42 | 43 | 41 | 41 | -1 | -2.4% | 927,000 |
| 2010/07/12 | 43 | 44 | 42 | 42 | -2 | -4.5% | 249,000 |
| 2010/07/09 | 44 | 44 | 42 | 44 | ±0 | ±0% | 418,000 |
| 2010/07/08 | 43 | 44 | 43 | 44 | +2 | +4.8% | 293,000 |
| 2010/07/07 | 43 | 44 | 42 | 42 | -2 | -4.5% | 687,000 |
| 2010/07/06 | 43 | 44 | 42 | 44 | +1 | +2.3% | 229,000 |
| 2010/07/05 | 42 | 44 | 42 | 43 | +1 | +2.4% | 538,000 |
| 2010/07/02 | 42 | 43 | 41 | 42 | ±0 | ±0% | 429,000 |
| 2010/07/01 | 41 | 42 | 41 | 42 | +1 | +2.4% | 610,000 |
| 2010/06/30 | 42 | 42 | 41 | 41 | -1 | -2.4% | 650,000 |
| 2010/06/29 | 42 | 44 | 42 | 42 | ±0 | ±0% | 723,000 |
| 2010/06/28 | 44 | 45 | 42 | 42 | -3 | -6.7% | 1,145,000 |
| 2010/06/25 | 45 | 45 | 44 | 45 | -1 | -2.2% | 598,000 |
| 2010/06/24 | 45 | 46 | 44 | 46 | +2 | +4.5% | 250,000 |
| 2010/06/23 | 46 | 46 | 44 | 44 | -2 | -4.3% | 398,000 |
| 2010/06/22 | 45 | 46 | 45 | 46 | ±0 | ±0% | 253,000 |
| 2010/06/21 | 45 | 46 | 44 | 46 | +2 | +4.5% | 330,000 |
| 2010/06/18 | 45 | 45 | 44 | 44 | -1 | -2.2% | 444,000 |
| 2010/06/17 | 46 | 47 | 45 | 45 | -2 | -4.3% | 375,000 |
| 2010/06/16 | 46 | 47 | 45 | 47 | +2 | +4.4% | 808,000 |
| 2010/06/15 | 45 | 46 | 45 | 45 | ±0 | ±0% | 290,000 |
| 2010/06/14 | 45 | 46 | 45 | 45 | ±0 | ±0% | 379,000 |
| 2010/06/11 | 44 | 45 | 44 | 45 | +2 | +4.7% | 520,000 |
| 2010/06/10 | 43 | 44 | 42 | 43 | +1 | +2.4% | 610,000 |
| 2010/06/09 | 44 | 45 | 42 | 42 | -2 | -4.5% | 1,250,000 |
| 2010/06/08 | 45 | 45 | 44 | 44 | -1 | -2.2% | 606,000 |
| 2010/06/07 | 46 | 46 | 45 | 45 | -2 | -4.3% | 417,000 |
| 2010/06/04 | 46 | 47 | 46 | 47 | +1 | +2.2% | 171,000 |
3601～
3650
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
