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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 671.2 | 671.7 | 657.6 | 658.9 | -12.2 | -1.8% | 1,715,900 |
| 2024/07/04 | 668 | 672.5 | 666 | 671.1 | +4.2 | +0.6% | 1,955,000 |
| 2024/07/03 | 663.6 | 666.9 | 657.1 | 666.9 | +5.1 | +0.8% | 2,269,300 |
| 2024/07/02 | 664.4 | 665.2 | 655.4 | 661.8 | -6.9 | -1% | 2,125,600 |
| 2024/07/01 | 668 | 671.5 | 663.6 | 668.7 | +6.7 | +1% | 2,179,900 |
| 2024/06/28 | 667.9 | 669 | 658.8 | 662 | -2 | -0.3% | 1,904,100 |
| 2024/06/27 | 659.3 | 666.4 | 658.2 | 664 | +2.6 | +0.4% | 1,366,100 |
| 2024/06/26 | 667 | 668.9 | 660.4 | 661.4 | -2.7 | -0.4% | 1,513,700 |
| 2024/06/25 | 650 | 664.5 | 647.8 | 664.1 | +18.7 | +2.9% | 2,155,900 |
| 2024/06/24 | 646.2 | 647.2 | 641.1 | 645.4 | +2.4 | +0.4% | 1,323,500 |
| 2024/06/21 | 640.1 | 647.4 | 640.1 | 643 | +1 | +0.2% | 2,248,500 |
| 2024/06/20 | 638.8 | 645.9 | 637 | 642 | +4.6 | +0.7% | 2,133,900 |
| 2024/06/19 | 633 | 637.5 | 631.5 | 637.4 | +6.3 | +1% | 1,617,900 |
| 2024/06/18 | 635 | 635 | 627.3 | 631.1 | +1.8 | +0.3% | 1,337,500 |
| 2024/06/17 | 638 | 639.1 | 626.6 | 629.3 | -8.7 | -1.4% | 2,043,800 |
| 2024/06/14 | 632.9 | 642.1 | 632.9 | 638 | -3.8 | -0.6% | 2,790,100 |
| 2024/06/13 | 657.5 | 658.6 | 640.6 | 641.8 | -12 | -1.8% | 1,708,800 |
| 2024/06/12 | 657 | 660.9 | 651.5 | 653.8 | -3.4 | -0.5% | 1,254,700 |
| 2024/06/11 | 655.8 | 661.6 | 655.3 | 657.2 | +0.4 | +0.1% | 2,181,400 |
| 2024/06/10 | 652 | 657.6 | 650.2 | 656.8 | +2.6 | +0.4% | 1,861,100 |
| 2024/06/07 | 654 | 659.2 | 651.1 | 654.2 | +0.6 | +0.1% | 1,479,100 |
| 2024/06/06 | 652.3 | 657.4 | 651.5 | 653.6 | +1.3 | +0.2% | 1,312,800 |
| 2024/06/05 | 655.5 | 658 | 650.7 | 652.3 | -8 | -1.2% | 1,855,500 |
| 2024/06/04 | 659.4 | 669.7 | 657.2 | 660.3 | +4.8 | +0.7% | 5,139,300 |
| 2024/06/03 | 649.7 | 662.6 | 643.8 | 655.5 | +24.3 | +3.8% | 6,430,200 |
| 2024/05/31 | 630.1 | 635.6 | 625.5 | 631.2 | -5.4 | -0.8% | 3,604,100 |
| 2024/05/30 | 631.3 | 638 | 631 | 636.6 | +3.5 | +0.6% | 1,928,500 |
| 2024/05/29 | 647 | 647.2 | 633.1 | 633.1 | -8.3 | -1.3% | 2,287,500 |
| 2024/05/28 | 636 | 641.5 | 636 | 641.4 | +5.4 | +0.8% | 2,043,000 |
| 2024/05/27 | 638.4 | 639 | 630.5 | 636 | +2.7 | +0.4% | 2,217,300 |
| 2024/05/24 | 639.4 | 641 | 632.5 | 633.3 | -15 | -2.3% | 3,543,600 |
| 2024/05/23 | 651.2 | 653.3 | 639.4 | 648.3 | -5.8 | -0.9% | 2,244,800 |
| 2024/05/22 | 663 | 663.2 | 654.1 | 654.1 | -9.9 | -1.5% | 2,323,200 |
| 2024/05/21 | 665.3 | 673.8 | 664 | 664 | -5.6 | -0.8% | 2,584,800 |
| 2024/05/20 | 668.5 | 677.9 | 667.2 | 669.6 | +3.7 | +0.6% | 2,898,800 |
| 2024/05/17 | 654.2 | 672.5 | 653 | 665.9 | +9.8 | +1.5% | 3,261,000 |
| 2024/05/16 | 665 | 668 | 650.3 | 656.1 | -9.4 | -1.4% | 3,944,800 |
| 2024/05/15 | 663.9 | 675.1 | 663.9 | 665.5 | -8 | -1.2% | 5,117,900 |
| 2024/05/14 | 705 | 709 | 667.6 | 673.5 | -29.1 | -4.1% | 8,944,300 |
| 2024/05/13 | 720 | 727.4 | 700 | 702.6 | -97.1 | -12.1% | 6,971,100 |
| 2024/05/10 | 799.9 | 803.7 | 791.7 | 799.7 | +6.2 | +0.8% | 1,444,200 |
| 2024/05/09 | 789 | 796.7 | 786 | 793.5 | +8.7 | +1.1% | 882,400 |
| 2024/05/08 | 791.9 | 795.9 | 778.1 | 784.8 | -3.2 | -0.4% | 927,200 |
| 2024/05/07 | 798 | 799.6 | 786.7 | 788 | -9.3 | -1.2% | 856,000 |
| 2024/05/02 | 798 | 799.5 | 792.1 | 797.3 | +2.1 | +0.3% | 728,200 |
| 2024/05/01 | 791.2 | 796.9 | 788.2 | 795.2 | +3 | +0.4% | 879,100 |
| 2024/04/30 | 801.1 | 804.6 | 787.4 | 792.2 | -7.2 | -0.9% | 993,000 |
| 2024/04/26 | 792.2 | 799.4 | 787.3 | 799.4 | +7 | +0.9% | 1,381,000 |
| 2024/04/25 | 796 | 796.5 | 785.4 | 792.4 | -1.5 | -0.2% | 1,176,500 |
| 2024/04/24 | 777 | 796.7 | 776 | 793.9 | +12.3 | +1.6% | 1,382,000 |
201～
250
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
