五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 |
|---|---|---|---|---|---|---|---|
| 2026/11/10 | 1,392.5 | 1,429.5 | 1,384 | 1,405 | +102.5 | +7.9% | 6,193,300 |
| 2026/11/09 | 1,276.5 | 1,316.5 | 1,263 | 1,302.5 | +56 | +4.5% | 2,684,900 |
| 2026/11/06 | 1,252.5 | 1,265.5 | 1,226 | 1,246.5 | -99.5 | -7.4% | 2,744,900 |
| 2026/11/05 | 1,353.5 | 1,375 | 1,314.5 | 1,346 | +14.5 | +1.1% | 2,738,000 |
| 2026/11/04 | 1,368 | 1,368 | 1,289.5 | 1,331.5 | -19.5 | -1.4% | 2,360,300 |
| 2026/11/02 | 1,354 | 1,374 | 1,344 | 1,351 | -3 | -0.2% | 1,298,700 |
| 2026/10/30 | 1,398 | 1,399 | 1,352 | 1,354 | -47 | -3.4% | 1,916,500 |
| 2026/10/29 | 1,403 | 1,419.5 | 1,381.5 | 1,401 | +0.5 | ±0% | 2,361,600 |
| 2026/10/28 | 1,390 | 1,417.5 | 1,388.5 | 1,400.5 | +18.5 | +1.3% | 1,906,200 |
| 2026/10/27 | 1,367 | 1,387 | 1,351.5 | 1,382 | +28.5 | +2.1% | 1,442,500 |
| 2026/10/26 | 1,331 | 1,360 | 1,327.5 | 1,353.5 | +26 | +2% | 1,479,200 |
| 2026/10/23 | 1,315 | 1,331 | 1,296.5 | 1,327.5 | -14.5 | -1.1% | 1,798,300 |
| 2026/10/22 | 1,375 | 1,386.5 | 1,334.5 | 1,342 | -28.5 | -2.1% | 1,992,800 |
| 2026/10/21 | 1,366.5 | 1,382 | 1,362 | 1,370.5 | +34 | +2.5% | 2,089,500 |
| 2026/10/20 | 1,342 | 1,354 | 1,322.5 | 1,336.5 | -17 | -1.3% | 1,769,200 |
| 2026/10/19 | 1,325.5 | 1,354.5 | 1,319 | 1,353.5 | +7.5 | +0.6% | 1,593,800 |
| 2026/10/16 | 1,329.5 | 1,352.5 | 1,321 | 1,346 | +34.5 | +2.6% | 1,670,000 |
| 2026/10/15 | 1,360.5 | 1,362.5 | 1,310.5 | 1,311.5 | -69 | -5% | 2,429,800 |
| 2026/10/14 | 1,390 | 1,401 | 1,375 | 1,380.5 | -10.5 | -0.8% | 1,161,000 |
| 2026/10/13 | 1,390 | 1,398 | 1,372 | 1,391 | +9.5 | +0.7% | 1,211,100 |
| 2026/10/09 | 1,380 | 1,389.5 | 1,365 | 1,381.5 | -3.5 | -0.3% | 1,256,300 |
| 2026/10/08 | 1,414 | 1,417 | 1,365 | 1,385 | -33 | -2.3% | 1,761,700 |
| 2026/10/07 | 1,435 | 1,455 | 1,418 | 1,418 | -4 | -0.3% | 1,182,900 |
| 2026/10/06 | 1,442.5 | 1,442.5 | 1,416 | 1,422 | -7 | -0.5% | 1,027,100 |
| 2026/10/05 | 1,451 | 1,462 | 1,426 | 1,429 | -20 | -1.4% | 1,498,800 |
| 2026/10/02 | 1,468 | 1,487.5 | 1,449 | 1,449 | -23.5 | -1.6% | 1,198,900 |
| 2026/10/01 | 1,501 | 1,506 | 1,468 | 1,472.5 | -1.5 | -0.1% | 2,352,000 |
| 2026/09/30 | 1,471.5 | 1,483.5 | 1,458 | 1,474 | +17 | +1.2% | 2,568,700 |
| 2026/09/29 | 1,483.5 | 1,502 | 1,450 | 1,457 | -61 | -4% | 1,760,900 |
| 2026/09/28 | 1,542 | 1,554.5 | 1,518 | 1,518 | -0.5 | ±0% | 1,545,600 |
| 2026/09/25 | 1,552 | 1,555 | 1,518.5 | 1,518.5 | -39.5 | -2.5% | 2,508,100 |
| 2026/09/24 | 1,595 | 1,595 | 1,553.5 | 1,558 | -24 | -1.5% | 1,635,800 |
| 2026/09/18 | 1,583 | 1,601 | 1,564.5 | 1,582 | -1 | -0.1% | 2,655,400 |
| 2026/09/17 | 1,599.5 | 1,620.5 | 1,569 | 1,583 | +1 | +0.1% | 2,655,200 |
| 2026/09/16 | 1,546 | 1,597 | 1,545 | 1,582 | +28 | +1.8% | 2,723,400 |
| 2026/09/15 | 1,501.5 | 1,566 | 1,496 | 1,554 | +36.5 | +2.4% | 3,123,400 |
| 2026/09/14 | 1,443 | 1,529 | 1,440 | 1,517.5 | +79.5 | +5.5% | 3,070,200 |
| 2026/09/11 | 1,419.5 | 1,466 | 1,415 | 1,438 | -30 | -2% | 1,930,800 |
| 2026/09/10 | 1,481.5 | 1,500 | 1,453 | 1,468 | -42 | -2.8% | 2,430,700 |
| 2026/09/09 | 1,468.5 | 1,528 | 1,461 | 1,510 | +54 | +3.7% | 2,959,100 |
| 2026/09/08 | 1,462.5 | 1,485 | 1,450.5 | 1,456 | -9 | -0.6% | 1,908,700 |
| 2026/09/07 | 1,469 | 1,473 | 1,453.5 | 1,465 | +19.5 | +1.3% | 1,744,400 |
| 2026/09/04 | 1,446 | 1,446.5 | 1,420.5 | 1,445.5 | +8 | +0.6% | 1,233,300 |
| 2026/09/03 | 1,437.5 | 1,452 | 1,427 | 1,437.5 | +5 | +0.3% | 1,159,300 |
| 2026/09/02 | 1,477 | 1,487 | 1,432.5 | 1,432.5 | -65.5 | -4.4% | 1,879,000 |
| 2026/09/01 | 1,458 | 1,509 | 1,450.5 | 1,498 | +42.5 | +2.9% | 2,915,100 |
| 2026/08/31 | 1,432.5 | 1,458.5 | 1,425 | 1,455.5 | +3.5 | +0.2% | 1,476,200 |
| 2026/08/28 | 1,454 | 1,471.5 | 1,444 | 1,452 | -3.5 | -0.2% | 2,568,200 |
| 2026/08/27 | 1,462 | 1,464.5 | 1,450 | 1,455.5 | +7 | +0.5% | 1,216,300 |
| 2026/08/26 | 1,413 | 1,456.5 | 1,410 | 1,448.5 | +15 | +1% | 1,325,700 |
1～
50
件表示中 / 4062件
類似銘柄と比較する
現在ご覧いただいている「五洋建」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 |
|---|---|---|---|---|---|---|---|---|
| 五洋建 | 140,500円 | +3.0% | +5.3% | 3.70% | 10.00倍 | 1.89倍 |
|
準大手ゼネコン、海上土木（マリコン）で首位。国内建築ほか、海外の大型案件に実績豊富 |
| エクシオＧ | 240,450円 | -4.8% | +3.4% | 3.33% | 13.73倍 | 1.39倍 |
|
ＮＴＴ工事など電気通信工事大手。インフラ工事やＩＴ関連を開拓中。海外Ｍ＆Ａにも積極的 |
| 戸田建 | 143,950円 | +16.6% | -9.1% | 4.17% | 12.18倍 | 1.09倍 |
|
準大手ゼネコン。病院、学校に強い建築の名門。堅実経営。浮体式風力発電の技術開発に注力 |
| ダイダン | 267,100円 | +3.4% | +2.0% | 3.18% | 12.67倍 | 2.65倍 |
|
空調、水道衛生、電気の総合設備大手の老舗。関西発祥で全国展開。シンガポール中心に海外拡大 |
| 三機工 | 233,400円 | +4.1% | +7.6% | 2.78% | 13.49倍 | 2.92倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
市場注目の銘柄
チャート関連のコラム
