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 |
|---|---|---|---|---|---|---|---|
| 2010/09/16 | 42 | 42 | 41 | 42 | +1 | +2.4% | 284,000 |
| 2010/09/15 | 42 | 43 | 41 | 41 | -1 | -2.4% | 1,469,000 |
| 2010/09/14 | 43 | 43 | 42 | 42 | ±0 | ±0% | 622,000 |
| 2010/09/13 | 43 | 44 | 42 | 42 | ±0 | ±0% | 775,000 |
| 2010/09/10 | 43 | 44 | 42 | 42 | -1 | -2.3% | 1,853,000 |
| 2010/09/09 | 41 | 43 | 41 | 43 | +2 | +4.9% | 583,000 |
| 2010/09/08 | 42 | 42 | 41 | 41 | -1 | -2.4% | 487,000 |
| 2010/09/07 | 43 | 43 | 42 | 42 | -1 | -2.3% | 245,000 |
| 2010/09/06 | 42 | 43 | 41 | 43 | +2 | +4.9% | 868,000 |
| 2010/09/03 | 40 | 42 | 40 | 41 | +1 | +2.5% | 1,494,000 |
| 2010/09/02 | 40 | 40 | 39 | 40 | ±0 | ±0% | 312,000 |
| 2010/09/01 | 40 | 40 | 39 | 40 | ±0 | ±0% | 193,000 |
| 2010/08/31 | 40 | 41 | 40 | 40 | -1 | -2.4% | 283,000 |
| 2010/08/30 | 41 | 42 | 40 | 41 | +1 | +2.5% | 1,147,000 |
| 2010/08/27 | 39 | 40 | 39 | 40 | ±0 | ±0% | 286,000 |
| 2010/08/26 | 39 | 40 | 38 | 40 | +2 | +5.3% | 610,000 |
| 2010/08/25 | 39 | 40 | 38 | 38 | -1 | -2.6% | 1,370,000 |
| 2010/08/24 | 40 | 40 | 39 | 39 | -1 | -2.5% | 438,000 |
| 2010/08/23 | 41 | 41 | 40 | 40 | ±0 | ±0% | 392,000 |
| 2010/08/20 | 40 | 41 | 40 | 40 | -1 | -2.4% | 236,000 |
| 2010/08/19 | 40 | 41 | 40 | 41 | +1 | +2.5% | 102,000 |
| 2010/08/18 | 41 | 41 | 40 | 40 | -1 | -2.4% | 184,000 |
| 2010/08/17 | 40 | 41 | 40 | 41 | ±0 | ±0% | 136,000 |
| 2010/08/16 | 40 | 41 | 40 | 41 | +1 | +2.5% | 329,000 |
| 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 |
3651～
3700
件表示中 / 3766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 | 174,400円 | +15.9% | +0.3% | 0.00% | 19.28倍 | 2.13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 |
| ユアテック | 262,600円 | +3.8% | +1.1% | 2.74% | 14.78倍 | 1.23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 |
| 日本電設 | 274,400円 | +6.3% | -2.6% | 3.35% | 11.97倍 | 0.81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 |
| 東鉄工 | 446,000円 | +3.1% | +2.9% | 3.14% | 12.80倍 | 1.29倍 |
|
線路の維持補修など鉄道工事に強いゼネコン。ＪＲ東関連が大半。ＤＯＥ３％以上で累進配当 |
| ライト工 | 325,000円 | +5.0% | +5.2% | 3.29% | 14.90倍 | 1.62倍 |
|
東北発祥。法面・地盤改良など特殊土木に強い。技術力に定評。好財務。ＤＯＥ６％以上の方針 |
市場注目の銘柄
チャート関連のコラム
