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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 901.8 | 925.7 | 901.1 | 913.6 | +5 | +0.6% | 1,304,400 |
| 2025/07/03 | 912 | 918.7 | 898.4 | 908.6 | -13.3 | -1.4% | 1,609,500 |
| 2025/07/02 | 905.8 | 927.2 | 905.1 | 921.9 | +17 | +1.9% | 1,524,200 |
| 2025/07/01 | 897.7 | 919.9 | 896.3 | 904.9 | +1.2 | +0.1% | 1,313,800 |
| 2025/06/30 | 907 | 914 | 903.7 | 903.7 | +4.5 | +0.5% | 1,414,900 |
| 2025/06/27 | 907.3 | 907.5 | 893.3 | 899.2 | -1 | -0.1% | 1,308,900 |
| 2025/06/26 | 899.7 | 903 | 887.2 | 900.2 | +0.2 | ±0% | 1,435,600 |
| 2025/06/25 | 904.9 | 907.7 | 889.9 | 900 | -1.6 | -0.2% | 1,138,900 |
| 2025/06/24 | 914.2 | 921 | 897 | 901.6 | -13 | -1.4% | 1,776,100 |
| 2025/06/23 | 877 | 932.7 | 875.3 | 914.6 | +40.5 | +4.6% | 3,804,400 |
| 2025/06/20 | 885 | 886.9 | 874.1 | 874.1 | -11.8 | -1.3% | 1,249,400 |
| 2025/06/19 | 896.7 | 902.5 | 884.3 | 885.9 | -1.9 | -0.2% | 1,287,100 |
| 2025/06/18 | 877 | 888.8 | 875.6 | 887.8 | +7.3 | +0.8% | 902,400 |
| 2025/06/17 | 882 | 889.7 | 877.3 | 880.5 | -4 | -0.5% | 1,672,500 |
| 2025/06/16 | 891.9 | 902.1 | 880.3 | 884.5 | +6.5 | +0.7% | 1,252,600 |
| 2025/06/13 | 889.8 | 903.7 | 876.1 | 878 | +1 | +0.1% | 2,254,000 |
| 2025/06/12 | 871.8 | 877 | 868.1 | 877 | +9.3 | +1.1% | 1,283,000 |
| 2025/06/11 | 865.9 | 871.4 | 858.3 | 867.7 | +1.8 | +0.2% | 1,430,800 |
| 2025/06/10 | 863 | 872.8 | 862.3 | 865.9 | +2.5 | +0.3% | 1,755,000 |
| 2025/06/09 | 864.3 | 869.1 | 857.2 | 863.4 | -8.5 | -1% | 1,409,100 |
| 2025/06/06 | 868.5 | 878.9 | 865.9 | 871.9 | +5 | +0.6% | 1,257,100 |
| 2025/06/05 | 875 | 880 | 865 | 866.9 | -17 | -1.9% | 1,459,700 |
| 2025/06/04 | 892 | 894.8 | 882.1 | 883.9 | -2.1 | -0.2% | 1,478,800 |
| 2025/06/03 | 893.9 | 895 | 883.1 | 886 | +0.8 | +0.1% | 1,356,800 |
| 2025/06/02 | 875 | 894.2 | 874.5 | 885.2 | +10.7 | +1.2% | 1,816,900 |
| 2025/05/30 | 875 | 885.9 | 868.2 | 874.5 | -12 | -1.4% | 2,732,800 |
| 2025/05/29 | 880 | 896 | 877.8 | 886.5 | +7 | +0.8% | 1,703,500 |
| 2025/05/28 | 873 | 884.3 | 864.7 | 879.5 | +7.1 | +0.8% | 2,358,600 |
| 2025/05/27 | 876.4 | 885.6 | 870.1 | 872.4 | -2.6 | -0.3% | 1,344,700 |
| 2025/05/26 | 868.4 | 876.8 | 866.4 | 875 | +3.3 | +0.4% | 1,261,800 |
| 2025/05/23 | 872.1 | 881.6 | 869.4 | 871.7 | +4.7 | +0.5% | 1,112,500 |
| 2025/05/22 | 872.7 | 875 | 857.5 | 867 | -5.2 | -0.6% | 1,225,600 |
| 2025/05/21 | 873.1 | 884 | 868.1 | 872.2 | -3.4 | -0.4% | 1,277,600 |
| 2025/05/20 | 880.1 | 883 | 869.9 | 875.6 | -9.4 | -1.1% | 1,629,700 |
| 2025/05/19 | 880 | 890.6 | 876 | 885 | +6.9 | +0.8% | 1,637,600 |
| 2025/05/16 | 887.4 | 893.4 | 872.7 | 878.1 | -3.8 | -0.4% | 1,856,500 |
| 2025/05/15 | 860 | 882.7 | 857 | 881.9 | +20.9 | +2.4% | 2,037,500 |
| 2025/05/14 | 863.2 | 866.4 | 851 | 861 | -7.1 | -0.8% | 2,572,100 |
| 2025/05/13 | 896 | 900 | 861.2 | 868.1 | -37.1 | -4.1% | 3,537,200 |
| 2025/05/12 | 903 | 940.9 | 888.1 | 905.2 | +66.1 | +7.9% | 8,747,900 |
| 2025/05/09 | 837.3 | 846 | 835.5 | 839.1 | +4.1 | +0.5% | 2,349,600 |
| 2025/05/08 | 829 | 835.7 | 822 | 835 | +1.9 | +0.2% | 1,867,200 |
| 2025/05/07 | 826 | 835.6 | 821.5 | 833.1 | +12.2 | +1.5% | 1,980,700 |
| 2025/05/02 | 811 | 825.5 | 810.5 | 820.9 | +4.3 | +0.5% | 1,251,400 |
| 2025/05/01 | 818 | 819 | 807.8 | 816.6 | -3.4 | -0.4% | 1,960,700 |
| 2025/04/30 | 820 | 823 | 807.6 | 820 | +2 | +0.2% | 1,844,800 |
| 2025/04/28 | 801.9 | 821.7 | 799.7 | 818 | +12.5 | +1.6% | 2,649,000 |
| 2025/04/25 | 793.8 | 810.8 | 793.4 | 805.5 | +13.2 | +1.7% | 2,398,400 |
| 2025/04/24 | 815 | 820 | 791 | 792.3 | -17.1 | -2.1% | 2,100,200 |
| 2025/04/23 | 804 | 814.8 | 792.6 | 809.4 | +24.6 | +3.1% | 2,611,600 |
1～
50
件表示中 / 3735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 | 91,300円 | -0.1% | +91.1% | 3.72% | 10.20倍 | 1.48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 |
| 戸田建 | 94,000円 | +9.1% | -9.9% | 4.26% | 13.44倍 | 0.83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 |
| 安藤ハザマ | 150,300円 | +3.7% | -22.2% | 5.32% | 13.09倍 | 1.38倍 |
|
ダム、トンネルなど大型土木に定評ある準大手ゼネコン。建築主力の安藤建設を１３年に吸収合併 |
| ショーボンド | 467,200円 | +7.7% | +3.2% | 3.05% | 16.23倍 | 2.30倍 |
|
橋梁、道路などインフラ補修工事の専業。補修材料の開発・販売から施工まで一貫体制。好財務 |
| 住電設 | 644,000円 | +3.1% | +0.5% | 2.42% | 17.43倍 | 1.99倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
市場注目の銘柄
チャート関連のコラム
