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 |
|---|---|---|---|---|---|---|---|
| 2025/09/05 | 1,075 | 1,075 | 1,052.5 | 1,067.5 | -10.5 | -1% | 1,624,900 |
| 2025/09/04 | 1,060 | 1,082 | 1,055 | 1,078 | +17 | +1.6% | 1,492,600 |
| 2025/09/03 | 1,064 | 1,070 | 1,051.5 | 1,061 | -1 | -0.1% | 1,388,500 |
| 2025/09/02 | 1,077 | 1,081 | 1,054.5 | 1,062 | -6 | -0.6% | 1,276,600 |
| 2025/09/01 | 1,066 | 1,072.5 | 1,055 | 1,068 | +0.5 | ±0% | 1,406,100 |
| 2025/08/29 | 1,061 | 1,067.5 | 1,048.5 | 1,067.5 | -6.5 | -0.6% | 1,805,300 |
| 2025/08/28 | 1,070 | 1,074 | 1,057.5 | 1,074 | +4 | +0.4% | 996,600 |
| 2025/08/27 | 1,070 | 1,079 | 1,065 | 1,070 | +2 | +0.2% | 767,300 |
| 2025/08/26 | 1,076.5 | 1,079 | 1,063.5 | 1,068 | -3 | -0.3% | 1,093,700 |
| 2025/08/25 | 1,105 | 1,110 | 1,069.5 | 1,071 | -24 | -2.2% | 1,374,600 |
| 2025/08/22 | 1,073.5 | 1,107.5 | 1,067.5 | 1,095 | +27.5 | +2.6% | 1,795,500 |
| 2025/08/21 | 1,065 | 1,067.5 | 1,054.5 | 1,067.5 | -1 | -0.1% | 786,100 |
| 2025/08/20 | 1,063 | 1,069 | 1,050 | 1,068.5 | -1.5 | -0.1% | 1,179,400 |
| 2025/08/19 | 1,068 | 1,074 | 1,060.5 | 1,070 | +5 | +0.5% | 1,229,300 |
| 2025/08/18 | 1,060 | 1,066 | 1,054 | 1,065 | +5 | +0.5% | 1,466,800 |
| 2025/08/15 | 1,047 | 1,062 | 1,042 | 1,060 | +7 | +0.7% | 1,222,700 |
| 2025/08/14 | 1,055 | 1,055 | 1,032.5 | 1,053 | -9 | -0.8% | 1,528,600 |
| 2025/08/13 | 1,055 | 1,070 | 1,052 | 1,062 | +2 | +0.2% | 1,790,400 |
| 2025/08/12 | 1,070 | 1,080.5 | 1,056 | 1,060 | ±0 | ±0% | 2,503,800 |
| 2025/08/08 | 1,100 | 1,112 | 1,048.5 | 1,060 | +38.5 | +3.8% | 4,238,500 |
| 2025/08/07 | 1,031 | 1,047 | 1,010 | 1,021.5 | +2 | +0.2% | 2,661,000 |
| 2025/08/06 | 986.7 | 1,020.5 | 982.1 | 1,019.5 | +34.5 | +3.5% | 2,872,600 |
| 2025/08/05 | 985 | 988.7 | 977 | 985 | +3.8 | +0.4% | 1,829,700 |
| 2025/08/04 | 968 | 981.2 | 961.9 | 981.2 | -10.1 | -1% | 1,758,900 |
| 2025/08/01 | 982 | 993.5 | 974.5 | 991.3 | +10.3 | +1% | 1,479,500 |
| 2025/07/31 | 967 | 981.6 | 963.9 | 981 | +7.4 | +0.8% | 1,140,100 |
| 2025/07/30 | 952.9 | 976.5 | 942.1 | 973.6 | +25.3 | +2.7% | 2,167,000 |
| 2025/07/29 | 940.3 | 956.1 | 932.5 | 948.3 | +0.2 | ±0% | 1,431,200 |
| 2025/07/28 | 960 | 967 | 945.2 | 948.1 | -19.5 | -2% | 2,166,500 |
| 2025/07/25 | 945.1 | 967.6 | 941.5 | 967.6 | +13.6 | +1.4% | 1,577,000 |
| 2025/07/24 | 939.4 | 954.6 | 936.5 | 954 | +12.2 | +1.3% | 2,181,100 |
| 2025/07/23 | 948 | 949.8 | 936.4 | 941.8 | +1.3 | +0.1% | 1,783,900 |
| 2025/07/22 | 938 | 944.7 | 931 | 940.5 | +8.5 | +0.9% | 921,600 |
| 2025/07/18 | 940.6 | 941.2 | 930 | 932 | -6.9 | -0.7% | 938,300 |
| 2025/07/17 | 932.9 | 941.9 | 930.6 | 938.9 | +5.1 | +0.5% | 879,200 |
| 2025/07/16 | 939.8 | 939.9 | 928.5 | 933.8 | -5.4 | -0.6% | 864,500 |
| 2025/07/15 | 949.3 | 952.8 | 935.6 | 939.2 | -12.1 | -1.3% | 1,298,000 |
| 2025/07/14 | 952.5 | 954 | 938.5 | 951.3 | +10.7 | +1.1% | 1,247,700 |
| 2025/07/11 | 946 | 953.7 | 935.1 | 940.6 | -1.6 | -0.2% | 2,023,100 |
| 2025/07/10 | 941.6 | 947.6 | 937.8 | 942.2 | +1.4 | +0.1% | 1,546,700 |
| 2025/07/09 | 933 | 944.7 | 929.8 | 940.8 | +8 | +0.9% | 1,543,700 |
| 2025/07/08 | 924.8 | 932.9 | 915.8 | 932.8 | +8 | +0.9% | 1,222,300 |
| 2025/07/07 | 931.6 | 937.6 | 917.5 | 924.8 | +11.2 | +1.2% | 1,318,500 |
| 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 |
1～
50
件表示中 / 3778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 | 106,700円 | -0.1% | +91.1% | 3.19% | 11.79倍 | 1.71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 | 105,500円 | +9.1% | -9.9% | 3.79% | 15.07倍 | 0.93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 | 175,700円 | +3.7% | -22.2% | 4.55% | 15.30倍 | 1.61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 | 521,600円 | +4.7% | +4.1% | 3.49% | 17.41倍 | 2.53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 |
| ダイダン | 619,000円 | -1.0% | +1.4% | 2.67% | 15.16倍 | 2.49倍 |
|
明治期からの総合設備老舗。空調、水道衛生、電気工事の大手。関西地盤だが首都圏シフトが進む |
市場注目の銘柄
チャート関連のコラム
