東洋エンジニアリングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,805 | 1,955 | 1,781 | 1,932 | +135 | +7.5% | 6,476,400 |
| 2025/08/14 | 1,733 | 1,823 | 1,710 | 1,797 | +69 | +4% | 3,701,800 |
| 2025/08/13 | 1,655 | 1,789 | 1,650 | 1,728 | +56 | +3.3% | 5,455,400 |
| 2025/08/12 | 1,831 | 1,914 | 1,663 | 1,672 | -75 | -4.3% | 5,709,700 |
| 2025/08/08 | 1,833 | 1,878 | 1,693 | 1,747 | -104 | -5.6% | 7,722,500 |
| 2025/08/07 | 1,563 | 1,874 | 1,540 | 1,851 | +324 | +21.2% | 15,248,200 |
| 2025/08/06 | 1,444 | 1,595 | 1,441 | 1,527 | +62 | +4.2% | 4,539,300 |
| 2025/08/05 | 1,480 | 1,557 | 1,464 | 1,465 | +19 | +1.3% | 5,225,900 |
| 2025/08/04 | 1,439 | 1,482 | 1,412 | 1,446 | -37 | -2.5% | 3,306,000 |
| 2025/08/01 | 1,354 | 1,485 | 1,347 | 1,483 | +115 | +8.4% | 4,928,100 |
| 2025/07/31 | 1,250 | 1,383 | 1,239 | 1,368 | +126 | +10.1% | 4,197,900 |
| 2025/07/30 | 1,234 | 1,255 | 1,215 | 1,242 | +5 | +0.4% | 1,845,500 |
| 2025/07/29 | 1,233 | 1,278 | 1,202 | 1,237 | -17 | -1.4% | 2,534,800 |
| 2025/07/28 | 1,255 | 1,304 | 1,230 | 1,254 | +24 | +2% | 2,983,300 |
| 2025/07/25 | 1,230 | 1,245 | 1,200 | 1,230 | +17 | +1.4% | 2,519,000 |
| 2025/07/24 | 1,150 | 1,221 | 1,146 | 1,213 | +79 | +7% | 3,642,100 |
| 2025/07/23 | 1,114 | 1,154 | 1,096 | 1,134 | +41 | +3.8% | 2,875,000 |
| 2025/07/22 | 1,055 | 1,095 | 1,051 | 1,093 | +42 | +4% | 1,220,300 |
| 2025/07/18 | 1,129 | 1,129 | 1,044 | 1,051 | -68 | -6.1% | 2,302,800 |
| 2025/07/17 | 1,098 | 1,130 | 1,072 | 1,119 | +75 | +7.2% | 2,314,400 |
| 2025/07/16 | 1,043 | 1,064 | 1,026 | 1,044 | +10 | +1% | 858,300 |
| 2025/07/15 | 1,055 | 1,056 | 1,009 | 1,034 | -12 | -1.1% | 1,234,200 |
| 2025/07/14 | 1,071 | 1,071 | 1,028 | 1,046 | -26 | -2.4% | 1,323,000 |
| 2025/07/11 | 1,035 | 1,100 | 1,020 | 1,072 | +33 | +3.2% | 2,515,500 |
| 2025/07/10 | 1,027 | 1,039 | 997 | 1,039 | +10 | +1% | 1,289,400 |
| 2025/07/09 | 1,028 | 1,045 | 1,004 | 1,029 | +23 | +2.3% | 2,108,200 |
| 2025/07/08 | 943 | 1,017 | 939 | 1,006 | +33 | +3.4% | 2,240,900 |
| 2025/07/07 | 1,070 | 1,079 | 970 | 973 | -82 | -7.8% | 4,779,800 |
| 2025/07/04 | 964 | 1,076 | 946 | 1,055 | +87 | +9% | 6,433,300 |
| 2025/07/03 | 932 | 1,000 | 923 | 968 | +40 | +4.3% | 3,613,900 |
| 2025/07/02 | 916 | 942 | 878 | 928 | +14 | +1.5% | 3,387,800 |
| 2025/07/01 | 848 | 914 | 830 | 914 | +135 | +17.3% | 3,320,400 |
| 2025/06/30 | 771 | 783 | 764 | 779 | +15 | +2% | 437,400 |
| 2025/06/27 | 777 | 784 | 759 | 764 | -6 | -0.8% | 303,200 |
| 2025/06/26 | 759 | 773 | 759 | 770 | +16 | +2.1% | 321,000 |
| 2025/06/25 | 745 | 754 | 741 | 754 | +14 | +1.9% | 262,600 |
| 2025/06/24 | 732 | 740 | 724 | 740 | +6 | +0.8% | 218,500 |
| 2025/06/23 | 716 | 744 | 716 | 734 | +21 | +2.9% | 336,100 |
| 2025/06/20 | 706 | 719 | 706 | 713 | +5 | +0.7% | 200,100 |
| 2025/06/19 | 720 | 729 | 707 | 708 | -5 | -0.7% | 213,900 |
| 2025/06/18 | 696 | 722 | 695 | 713 | +16 | +2.3% | 338,400 |
| 2025/06/17 | 691 | 697 | 686 | 697 | +15 | +2.2% | 156,900 |
| 2025/06/16 | 680 | 691 | 680 | 682 | +6 | +0.9% | 129,400 |
| 2025/06/13 | 696 | 699 | 672 | 676 | -22 | -3.2% | 190,800 |
| 2025/06/12 | 680 | 700 | 676 | 698 | +17 | +2.5% | 265,500 |
| 2025/06/11 | 683 | 689 | 679 | 681 | -5 | -0.7% | 138,600 |
| 2025/06/10 | 691 | 701 | 685 | 686 | -3 | -0.4% | 91,000 |
| 2025/06/09 | 699 | 699 | 680 | 689 | ±0 | ±0% | 159,300 |
| 2025/06/06 | 690 | 695 | 688 | 689 | +2 | +0.3% | 72,200 |
| 2025/06/05 | 688 | 698 | 682 | 687 | -4 | -0.6% | 117,800 |
1～
50
件表示中 / 3763件
類似銘柄と比較する
現在ご覧いただいている「洋エンジ」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 |
|---|---|---|---|---|---|---|---|---|
| 洋エンジ | 193,200円 | -28.1% | +0.6% | 1.29% | 22.64倍 | 1.65倍 |
|
三井系総合エンジで国内３位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
| ウエストＨＤ | 166,400円 | -10.7% | -24.7% | 3.91% | 13.20倍 | 2.11倍 |
|
太陽光発電所の開発、建設、保守を展開、陸上風力も。蓄電所を柱に育成、タイで自家発電所も |
| 大豊建 | 84,100円 | -2.4% | +23.0% | 3.80% | 18.54倍 | 1.04倍 |
|
泥土加圧シールド、無人ケーソンの両工法で大型土木工事に強み。麻生グループの傘下入り |
| 若築建 | 573,000円 | +16.4% | +5.2% | 2.29% | 19.68倍 | 1.51倍 |
|
海上土木の中堅。陸上土木にも展開。官公庁向け工事が多いが、民間設備工事や海外事業も強化 |
| 浅沼組 | 87,000円 | +2.0% | +4.2% | 4.77% | 14.69倍 | 1.53倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
市場注目の銘柄
チャート関連のコラム
