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 |
|---|---|---|---|---|---|---|---|
| 2026/06/23 | 1,770 | 1,788 | 1,715.5 | 1,715.5 | -36.5 | -2.1% | 1,444,600 |
| 2026/06/22 | 1,740.5 | 1,762.5 | 1,718 | 1,752 | -11 | -0.6% | 1,181,000 |
| 2026/06/19 | 1,842.5 | 1,866 | 1,761 | 1,763 | -74.5 | -4.1% | 2,494,900 |
| 2026/06/18 | 1,805 | 1,852.5 | 1,800.5 | 1,837.5 | +40 | +2.2% | 1,639,300 |
| 2026/06/17 | 1,796 | 1,828.5 | 1,789 | 1,797.5 | +14 | +0.8% | 1,216,700 |
| 2026/06/16 | 1,801.5 | 1,804.5 | 1,756.5 | 1,783.5 | -36 | -2% | 1,887,100 |
| 2026/06/15 | 1,781.5 | 1,819.5 | 1,764.5 | 1,819.5 | +151.5 | +9.1% | 2,644,900 |
| 2026/06/12 | 1,649 | 1,701.5 | 1,640 | 1,668 | +49.5 | +3.1% | 2,023,200 |
| 2026/06/11 | 1,607.5 | 1,618.5 | 1,571.5 | 1,618.5 | -17.5 | -1.1% | 2,051,400 |
| 2026/06/10 | 1,633.5 | 1,660.5 | 1,607 | 1,636 | -17 | -1% | 1,596,000 |
| 2026/06/09 | 1,633 | 1,682.5 | 1,625 | 1,653 | +48.5 | +3% | 2,056,100 |
| 2026/06/08 | 1,657.5 | 1,675 | 1,588.5 | 1,604.5 | -93 | -5.5% | 2,501,000 |
| 2026/06/05 | 1,608.5 | 1,715 | 1,600 | 1,697.5 | +89 | +5.5% | 2,142,300 |
| 2026/06/04 | 1,603.5 | 1,644 | 1,598 | 1,608.5 | -11 | -0.7% | 1,365,200 |
| 2026/06/03 | 1,607 | 1,631 | 1,586 | 1,619.5 | +8.5 | +0.5% | 1,811,500 |
| 2026/06/02 | 1,651.5 | 1,652.5 | 1,593 | 1,611 | -80.5 | -4.8% | 2,508,800 |
| 2026/06/01 | 1,765.5 | 1,775.5 | 1,691.5 | 1,691.5 | -87 | -4.9% | 1,939,100 |
| 2026/05/29 | 1,761 | 1,828 | 1,741.5 | 1,778.5 | +25.5 | +1.5% | 2,924,300 |
| 2026/05/28 | 1,761 | 1,808 | 1,734 | 1,753 | -27 | -1.5% | 1,452,300 |
| 2026/05/27 | 1,861 | 1,889 | 1,780 | 1,780 | -77 | -4.1% | 1,723,800 |
| 2026/05/26 | 1,789.5 | 1,905.5 | 1,781 | 1,857 | +72.5 | +4.1% | 2,804,400 |
| 2026/05/25 | 1,757.5 | 1,822 | 1,754.5 | 1,784.5 | +89.5 | +5.3% | 2,391,500 |
| 2026/05/22 | 1,714.5 | 1,718.5 | 1,681.5 | 1,695 | -24.5 | -1.4% | 1,525,100 |
| 2026/05/21 | 1,730 | 1,751.5 | 1,708 | 1,719.5 | +8 | +0.5% | 1,591,800 |
| 2026/05/20 | 1,784 | 1,790 | 1,697 | 1,711.5 | -91 | -5% | 2,310,600 |
| 2026/05/19 | 1,794.5 | 1,861 | 1,788.5 | 1,802.5 | +16 | +0.9% | 2,499,800 |
| 2026/05/18 | 1,935.5 | 1,936 | 1,781 | 1,786.5 | -156.5 | -8.1% | 3,386,900 |
| 2026/05/15 | 1,979.5 | 2,005 | 1,904.5 | 1,943 | -37 | -1.9% | 2,735,300 |
| 2026/05/14 | 2,081 | 2,089.5 | 1,973 | 1,980 | -110 | -5.3% | 3,832,300 |
| 2026/05/13 | 2,130.5 | 2,151 | 2,070 | 2,090 | -75.5 | -3.5% | 3,158,800 |
| 2026/05/12 | 2,070 | 2,172 | 2,050.5 | 2,165.5 | +99.5 | +4.8% | 7,126,500 |
| 2026/05/11 | 1,960 | 2,094.5 | 1,960 | 2,066 | +236 | +12.9% | 9,816,600 |
| 2026/05/08 | 1,857 | 1,858.5 | 1,763 | 1,830 | -10 | -0.5% | 4,441,200 |
| 2026/05/07 | 1,800 | 1,861.5 | 1,797.5 | 1,840 | +80 | +4.5% | 3,632,900 |
| 2026/05/01 | 1,770 | 1,777 | 1,713.5 | 1,760 | +10 | +0.6% | 1,933,000 |
| 2026/04/30 | 1,792 | 1,793 | 1,722 | 1,750 | -66.5 | -3.7% | 2,652,900 |
| 2026/04/28 | 1,693.5 | 1,821 | 1,684.5 | 1,816.5 | +137.5 | +8.2% | 3,720,800 |
| 2026/04/27 | 1,621 | 1,686.5 | 1,601.5 | 1,679 | +45 | +2.8% | 1,731,600 |
| 2026/04/24 | 1,667.5 | 1,672.5 | 1,616 | 1,634 | -8 | -0.5% | 1,182,400 |
| 2026/04/23 | 1,636 | 1,656 | 1,622 | 1,642 | -9.5 | -0.6% | 1,326,900 |
| 2026/04/22 | 1,671 | 1,673 | 1,644.5 | 1,651.5 | -27 | -1.6% | 1,192,800 |
| 2026/04/21 | 1,688 | 1,700 | 1,676 | 1,678.5 | -13 | -0.8% | 1,349,100 |
| 2026/04/20 | 1,691.5 | 1,702.5 | 1,678.5 | 1,691.5 | +9 | +0.5% | 1,064,300 |
| 2026/04/17 | 1,704 | 1,713.5 | 1,671.5 | 1,682.5 | -25 | -1.5% | 1,619,100 |
| 2026/04/16 | 1,698 | 1,718 | 1,680.5 | 1,707.5 | -11 | -0.6% | 1,923,400 |
| 2026/04/15 | 1,744.5 | 1,756 | 1,714 | 1,718.5 | -23 | -1.3% | 1,313,000 |
| 2026/04/14 | 1,767 | 1,767 | 1,734 | 1,741.5 | -3 | -0.2% | 1,299,400 |
| 2026/04/13 | 1,756 | 1,781.5 | 1,733.5 | 1,744.5 | -3.5 | -0.2% | 1,264,900 |
| 2026/04/10 | 1,800 | 1,804 | 1,737 | 1,748 | -65.5 | -3.6% | 2,173,500 |
| 2026/04/09 | 1,840 | 1,847.5 | 1,801.5 | 1,813.5 | -47.5 | -2.6% | 1,540,400 |
1～
50
件表示中 / 3969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 | 172,500円 | +3.0% | +1.5% | 3.01% | 13.39倍 | 2.36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 | 282,300円 | -4.8% | +3.4% | 2.83% | 16.19倍 | 1.68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 | 159,200円 | +16.6% | -9.1% | 3.77% | 13.46倍 | 1.20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 |
| 三機工 | 302,500円 | +2.1% | +2.4% | 2.15% | 18.26倍 | 3.81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 |
| ダイダン | 290,900円 | +3.4% | +2.0% | 2.92% | 13.78倍 | 2.88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 |
市場注目の銘柄
チャート関連のコラム
