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 |
|---|---|---|---|---|---|---|---|
| 2010/07/07 | 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 |
| 2010/06/03 | 46 | 47 | 46 | 46 | +1 | +2.2% | 425,000 |
| 2010/06/02 | 46 | 46 | 45 | 45 | -1 | -2.2% | 539,000 |
| 2010/06/01 | 46 | 47 | 46 | 46 | ±0 | ±0% | 398,000 |
| 2010/05/31 | 45 | 47 | 45 | 46 | ±0 | ±0% | 613,000 |
| 2010/05/28 | 45 | 47 | 44 | 46 | +3 | +7% | 2,130,000 |
| 2010/05/27 | 43 | 45 | 42 | 43 | ±0 | ±0% | 1,721,000 |
| 2010/05/26 | 44 | 44 | 43 | 43 | -1 | -2.3% | 756,000 |
| 2010/05/25 | 45 | 45 | 43 | 44 | -1 | -2.2% | 938,000 |
| 2010/05/24 | 45 | 46 | 44 | 45 | ±0 | ±0% | 967,000 |
| 2010/05/21 | 44 | 46 | 44 | 45 | -1 | -2.2% | 1,250,000 |
| 2010/05/20 | 47 | 48 | 46 | 46 | -2 | -4.2% | 662,000 |
| 2010/05/19 | 46 | 48 | 44 | 48 | -1 | -2% | 1,839,000 |
| 2010/05/18 | 50 | 51 | 48 | 49 | -1 | -2% | 1,810,000 |
| 2010/05/17 | 51 | 51 | 50 | 50 | -2 | -3.8% | 768,000 |
| 2010/05/14 | 52 | 53 | 51 | 52 | -1 | -1.9% | 743,000 |
| 2010/05/13 | 51 | 53 | 51 | 53 | +3 | +6% | 1,153,000 |
| 2010/05/12 | 51 | 52 | 50 | 50 | -1 | -2% | 890,000 |
| 2010/05/11 | 54 | 54 | 51 | 51 | -1 | -1.9% | 2,261,000 |
| 2010/05/10 | 51 | 53 | 51 | 52 | +1 | +2% | 1,669,000 |
| 2010/05/07 | 52 | 53 | 50 | 51 | -4 | -7.3% | 5,530,000 |
| 2010/05/06 | 55 | 56 | 55 | 55 | -2 | -3.5% | 1,335,000 |
| 2010/04/30 | 59 | 59 | 57 | 57 | -1 | -1.7% | 1,678,000 |
| 2010/04/28 | 57 | 59 | 57 | 58 | -2 | -3.3% | 1,770,000 |
| 2010/04/27 | 60 | 60 | 58 | 60 | +1 | +1.7% | 1,400,000 |
| 2010/04/26 | 59 | 60 | 58 | 59 | +2 | +3.5% | 3,700,000 |
| 2010/04/23 | 57 | 60 | 57 | 57 | ±0 | ±0% | 4,839,000 |
3701～
3750
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 | 263,400円 | +3.8% | +1.1% | 2.73% | 14.83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 | 276,600円 | +6.3% | -2.6% | 3.33% | 12.07倍 | 0.82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 | 447,000円 | +3.1% | +2.9% | 3.13% | 12.83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 | 326,000円 | +5.0% | +5.2% | 3.28% | 14.95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
