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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 672 | 694 | 670.6 | 694 | +23.1 | +3.4% | 2,133,700 |
| 2025/02/17 | 677.5 | 685.4 | 668.2 | 670.9 | -5.9 | -0.9% | 1,615,800 |
| 2025/02/14 | 694.8 | 694.8 | 674.2 | 676.8 | -16.9 | -2.4% | 1,562,100 |
| 2025/02/13 | 674.4 | 693.7 | 673.6 | 693.7 | +19.3 | +2.9% | 3,284,700 |
| 2025/02/12 | 682 | 684.3 | 669.2 | 674.4 | -7.6 | -1.1% | 3,823,700 |
| 2025/02/10 | 643 | 689.9 | 623 | 682 | +38 | +5.9% | 7,715,000 |
| 2025/02/07 | 636 | 644 | 635.4 | 644 | +8.4 | +1.3% | 1,529,900 |
| 2025/02/06 | 632.8 | 636.8 | 629.1 | 635.6 | +7.5 | +1.2% | 1,061,100 |
| 2025/02/05 | 630.4 | 633.9 | 623.8 | 628.1 | +0.8 | +0.1% | 1,356,900 |
| 2025/02/04 | 640.8 | 641.8 | 627.3 | 627.3 | -7.7 | -1.2% | 1,395,700 |
| 2025/02/03 | 650 | 650 | 633.9 | 635 | -20.6 | -3.1% | 1,646,800 |
| 2025/01/31 | 657 | 661.9 | 650.4 | 655.6 | +1.7 | +0.3% | 1,104,500 |
| 2025/01/30 | 649.2 | 653.9 | 645.7 | 653.9 | +4.7 | +0.7% | 887,400 |
| 2025/01/29 | 650.1 | 652.3 | 648.3 | 649.2 | -1.5 | -0.2% | 817,800 |
| 2025/01/28 | 651.4 | 656.3 | 649.3 | 650.7 | -0.7 | -0.1% | 795,500 |
| 2025/01/27 | 646.7 | 652.3 | 642.9 | 651.4 | +8.9 | +1.4% | 958,200 |
| 2025/01/24 | 642 | 647.5 | 640.9 | 642.5 | +0.4 | +0.1% | 854,000 |
| 2025/01/23 | 643.3 | 644.9 | 639.3 | 642.1 | -1.2 | -0.2% | 912,400 |
| 2025/01/22 | 643.7 | 647.1 | 642.4 | 643.3 | -2.7 | -0.4% | 767,600 |
| 2025/01/21 | 642.8 | 647.5 | 640.8 | 646 | +4 | +0.6% | 924,500 |
| 2025/01/20 | 640 | 643 | 635.7 | 642 | +3.7 | +0.6% | 1,033,300 |
| 2025/01/17 | 637 | 639.8 | 632.7 | 638.3 | +1.1 | +0.2% | 994,200 |
| 2025/01/16 | 645.5 | 646.5 | 637.2 | 637.2 | -6.3 | -1% | 981,900 |
| 2025/01/15 | 648.1 | 651.4 | 640.5 | 643.5 | -3.4 | -0.5% | 1,571,200 |
| 2025/01/14 | 664.9 | 668.1 | 644.4 | 646.9 | -14.3 | -2.2% | 2,038,000 |
| 2025/01/10 | 655 | 663.8 | 652 | 661.2 | +3.1 | +0.5% | 1,818,700 |
| 2025/01/09 | 653 | 667 | 649 | 658.1 | +9.6 | +1.5% | 2,473,600 |
| 2025/01/08 | 654 | 658.7 | 648 | 648.5 | -8.2 | -1.2% | 1,369,300 |
| 2025/01/07 | 656 | 659.5 | 648.7 | 656.7 | -1 | -0.2% | 1,171,900 |
| 2025/01/06 | 658 | 661.4 | 654.4 | 657.7 | +3.2 | +0.5% | 1,733,300 |
| 2024/12/30 | 650 | 659.9 | 650 | 654.5 | +4.8 | +0.7% | 1,229,100 |
| 2024/12/27 | 645.9 | 649.7 | 642.1 | 649.7 | +6 | +0.9% | 1,028,200 |
| 2024/12/26 | 633.7 | 643.7 | 633.7 | 643.7 | +9.3 | +1.5% | 1,170,600 |
| 2024/12/25 | 639.2 | 639.2 | 625.3 | 634.4 | -0.3 | ±0% | 1,124,700 |
| 2024/12/24 | 626 | 638.2 | 626 | 634.7 | +10.4 | +1.7% | 1,012,300 |
| 2024/12/23 | 622 | 629 | 621.1 | 624.3 | +2.8 | +0.5% | 1,160,500 |
| 2024/12/20 | 625 | 625.9 | 621 | 621.5 | +1.6 | +0.3% | 1,628,400 |
| 2024/12/19 | 617 | 622.9 | 616 | 619.9 | +0.8 | +0.1% | 818,900 |
| 2024/12/18 | 623 | 625.4 | 618.3 | 619.1 | -3.9 | -0.6% | 1,007,200 |
| 2024/12/17 | 625 | 629.5 | 621.6 | 623 | -1.4 | -0.2% | 911,800 |
| 2024/12/16 | 620.6 | 629.3 | 620.6 | 624.4 | +3.5 | +0.6% | 907,300 |
| 2024/12/13 | 621.8 | 626.8 | 617.4 | 620.9 | -6.5 | -1% | 1,818,100 |
| 2024/12/12 | 630.2 | 635.7 | 626.2 | 627.4 | +1 | +0.2% | 1,328,100 |
| 2024/12/11 | 637.6 | 638.8 | 620.1 | 626.4 | -8.5 | -1.3% | 1,788,900 |
| 2024/12/10 | 651 | 652.5 | 632.9 | 634.9 | -8.3 | -1.3% | 2,165,300 |
| 2024/12/09 | 623.4 | 646.4 | 623.3 | 643.2 | +24.4 | +3.9% | 2,269,200 |
| 2024/12/06 | 619 | 621.3 | 614.4 | 618.8 | +0.8 | +0.1% | 966,800 |
| 2024/12/05 | 620 | 625.1 | 618 | 618 | +1.6 | +0.3% | 841,000 |
| 2024/12/04 | 622 | 625.8 | 616.3 | 616.4 | -6.3 | -1% | 972,700 |
| 2024/12/03 | 616.4 | 626.9 | 614.7 | 622.7 | +6.2 | +1% | 1,550,900 |
51～
100
件表示中 / 3692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 | 82,000円 | +12.4% | -33.9% | 2.93% | 19.26倍 | 1.34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 |
| ショーボンド | 519,900円 | +7.7% | +3.2% | 2.74% | 18.06倍 | 2.55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 |
| 安藤ハザマ | 141,900円 | +7.9% | +83.9% | 4.93% | 8.39倍 | 1.41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 |
| 西松建 | 520,000円 | -8.7% | +3.2% | 4.23% | 11.73倍 | 1.22倍 |
|
準大手ゼネコン。ダムやトンネルなど、土木に実績。不動産開発事業に注力。伊藤忠が大株主 |
| ミライト・ワン | 223,500円 | +10.0% | +49.8% | 3.36% | 11.14倍 | 0.80倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
市場注目の銘柄
チャート関連のコラム
