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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 886.4 | 895.3 | 880.2 | 881 | -8.2 | -0.9% | 999,300 |
| 2023/09/29 | 898 | 899 | 883 | 889.2 | -5.5 | -0.6% | 1,380,800 |
| 2023/09/28 | 899.3 | 908.3 | 890.1 | 894.7 | -9 | -1% | 993,600 |
| 2023/09/27 | 884.2 | 903.7 | 876.3 | 903.7 | +10.4 | +1.2% | 1,184,200 |
| 2023/09/26 | 902.5 | 902.5 | 891 | 893.3 | -15.6 | -1.7% | 1,071,200 |
| 2023/09/25 | 912.3 | 916.1 | 902 | 908.9 | +9.8 | +1.1% | 937,200 |
| 2023/09/22 | 910 | 910 | 889 | 899.1 | -25.9 | -2.8% | 1,853,200 |
| 2023/09/21 | 925.2 | 939.7 | 923.5 | 925 | +0.6 | +0.1% | 1,732,800 |
| 2023/09/20 | 948.5 | 951 | 918.7 | 924.4 | -25.6 | -2.7% | 2,144,400 |
| 2023/09/19 | 948.7 | 952.4 | 940.3 | 950 | +14.4 | +1.5% | 2,112,400 |
| 2023/09/15 | 930 | 939.7 | 927.1 | 935.6 | +15.6 | +1.7% | 2,337,000 |
| 2023/09/14 | 911.1 | 921 | 911 | 920 | +7.9 | +0.9% | 1,009,600 |
| 2023/09/13 | 915 | 930 | 910.7 | 912.1 | -6.1 | -0.7% | 1,616,800 |
| 2023/09/12 | 900.4 | 922.4 | 900.4 | 918.2 | +20.1 | +2.2% | 1,647,200 |
| 2023/09/11 | 905 | 914.9 | 896.1 | 898.1 | -15 | -1.6% | 1,207,900 |
| 2023/09/08 | 897 | 915.4 | 897 | 913.1 | +17.1 | +1.9% | 2,848,700 |
| 2023/09/07 | 882.6 | 903.1 | 878.9 | 896 | +18 | +2.1% | 1,978,600 |
| 2023/09/06 | 877.1 | 881.6 | 875 | 878 | -3.6 | -0.4% | 1,509,300 |
| 2023/09/05 | 881.1 | 890.9 | 876.6 | 881.6 | -1 | -0.1% | 1,436,700 |
| 2023/09/04 | 869.5 | 883.3 | 865.9 | 882.6 | +12.6 | +1.4% | 1,696,300 |
| 2023/09/01 | 866 | 872.6 | 864.1 | 870 | +3.9 | +0.5% | 1,371,200 |
| 2023/08/31 | 862 | 873.8 | 860.1 | 866.1 | -0.7 | -0.1% | 947,600 |
| 2023/08/30 | 859.5 | 871.7 | 857.3 | 866.8 | -3.5 | -0.4% | 3,145,500 |
| 2023/08/29 | 875 | 880.8 | 868.9 | 870.3 | +1.6 | +0.2% | 1,213,300 |
| 2023/08/28 | 855 | 869.3 | 854.5 | 868.7 | +20.3 | +2.4% | 1,110,500 |
| 2023/08/25 | 850.4 | 850.8 | 837.9 | 848.4 | -9.6 | -1.1% | 1,190,000 |
| 2023/08/24 | 847.7 | 861 | 844 | 858 | +10.3 | +1.2% | 1,014,300 |
| 2023/08/23 | 843.3 | 851.4 | 838.4 | 847.7 | +3.4 | +0.4% | 893,300 |
| 2023/08/22 | 831.9 | 844.7 | 825 | 844.3 | +17.2 | +2.1% | 1,541,200 |
| 2023/08/21 | 828 | 834.6 | 826.1 | 827.1 | -0.8 | -0.1% | 877,700 |
| 2023/08/18 | 822 | 839.2 | 822 | 827.9 | -5.4 | -0.6% | 1,046,000 |
| 2023/08/17 | 836 | 836.7 | 817.5 | 833.3 | -2.3 | -0.3% | 2,122,000 |
| 2023/08/16 | 828.4 | 844.7 | 827.1 | 835.6 | -3.7 | -0.4% | 1,148,800 |
| 2023/08/15 | 827 | 841.9 | 820 | 839.3 | +10.7 | +1.3% | 1,216,000 |
| 2023/08/14 | 844.1 | 845 | 825 | 828.6 | -12.1 | -1.4% | 1,527,200 |
| 2023/08/10 | 835.1 | 847.5 | 829 | 840.7 | +35.6 | +4.4% | 2,700,300 |
| 2023/08/09 | 806.1 | 813.9 | 796.2 | 805.1 | -3.1 | -0.4% | 1,152,600 |
| 2023/08/08 | 798.9 | 814.5 | 795.6 | 808.2 | +7.1 | +0.9% | 1,577,800 |
| 2023/08/07 | 805 | 811.7 | 791 | 801.1 | -11.9 | -1.5% | 1,507,100 |
| 2023/08/04 | 792 | 815.1 | 786.6 | 813 | +21.5 | +2.7% | 2,874,000 |
| 2023/08/03 | 800.1 | 817 | 783.1 | 791.5 | +9.1 | +1.2% | 3,780,800 |
| 2023/08/02 | 777.4 | 794.2 | 768.6 | 782.4 | +8.5 | +1.1% | 2,251,900 |
| 2023/08/01 | 771.3 | 777.3 | 768.1 | 773.9 | +2.6 | +0.3% | 1,237,900 |
| 2023/07/31 | 766.6 | 773.1 | 764.2 | 771.3 | +15.1 | +2% | 947,300 |
| 2023/07/28 | 748.9 | 761 | 745.9 | 756.2 | -7.7 | -1% | 1,194,200 |
| 2023/07/27 | 759.5 | 765.6 | 755.7 | 763.9 | +1.1 | +0.1% | 657,600 |
| 2023/07/26 | 763.3 | 767.4 | 755.8 | 762.8 | +0.1 | ±0% | 681,000 |
| 2023/07/25 | 768 | 768 | 760.1 | 762.7 | +1 | +0.1% | 903,100 |
| 2023/07/24 | 756.2 | 762.7 | 754.2 | 761.7 | +8.3 | +1.1% | 1,043,600 |
| 2023/07/21 | 754.5 | 755.6 | 745.9 | 753.4 | +9.1 | +1.2% | 649,700 |
151～
200
件表示中 / 3456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 | 65,600円 | +6.0% | +10.2% | 3.66% | 9.34倍 | 1.08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 |
| 西松建 | 451,200円 | -14.1% | -10.1% | 4.88% | 14.36倍 | 1.05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。配当性向７割超 |
| 安藤ハザマ | 113,600円 | +3.1% | +19.2% | 5.28% | 11.70倍 | 1.16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 |
| 奥村組 | 482,500円 | +6.5% | -4.6% | 5.04% | 14.11倍 | 0.94倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
| 中電工 | 308,000円 | +4.5% | +12.2% | 3.90% | 18.97倍 | 0.79倍 |
|
中国電力系の電気工事会社で依存度約３割。総資産の約４割を投資有価証券で運用、社債多い |
市場注目の銘柄
チャート関連のコラム
