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 |
|---|---|---|---|---|---|---|---|
| 2018/02/19 | 982 | 1,008 | 976 | 1,005 | +34 | +3.5% | 294,600 |
| 2018/02/16 | 948 | 975 | 940 | 971 | +15 | +1.6% | 399,300 |
| 2018/02/15 | 980 | 984 | 955 | 956 | -24 | -2.4% | 537,400 |
| 2018/02/14 | 994 | 1,013 | 972 | 980 | -19 | -1.9% | 430,600 |
| 2018/02/13 | 1,036 | 1,041 | 998 | 999 | -24 | -2.3% | 634,200 |
| 2018/02/09 | 974 | 1,037 | 974 | 1,023 | +29 | +2.9% | 963,800 |
| 2018/02/08 | 938 | 1,003 | 933 | 994 | -229 | -18.7% | 2,424,000 |
| 2018/02/07 | 1,270 | 1,279 | 1,223 | 1,223 | -18 | -1.5% | 443,000 |
| 2018/02/06 | 1,264 | 1,266 | 1,216 | 1,241 | -70 | -5.3% | 609,700 |
| 2018/02/05 | 1,323 | 1,325 | 1,310 | 1,311 | -36 | -2.7% | 186,900 |
| 2018/02/02 | 1,356 | 1,356 | 1,339 | 1,347 | -2 | -0.1% | 194,000 |
| 2018/02/01 | 1,338 | 1,351 | 1,333 | 1,349 | +19 | +1.4% | 241,000 |
| 2018/01/31 | 1,347 | 1,359 | 1,330 | 1,330 | -22 | -1.6% | 265,400 |
| 2018/01/30 | 1,377 | 1,377 | 1,347 | 1,352 | -27 | -2% | 438,400 |
| 2018/01/29 | 1,370 | 1,390 | 1,364 | 1,379 | +9 | +0.7% | 315,700 |
| 2018/01/26 | 1,322 | 1,374 | 1,322 | 1,370 | +55 | +4.2% | 658,600 |
| 2018/01/25 | 1,320 | 1,326 | 1,308 | 1,315 | -2 | -0.2% | 196,000 |
| 2018/01/24 | 1,310 | 1,318 | 1,301 | 1,317 | +7 | +0.5% | 190,600 |
| 2018/01/23 | 1,300 | 1,321 | 1,300 | 1,310 | +18 | +1.4% | 339,200 |
| 2018/01/22 | 1,275 | 1,292 | 1,269 | 1,292 | +21 | +1.7% | 203,600 |
| 2018/01/19 | 1,291 | 1,293 | 1,261 | 1,271 | ±0 | ±0% | 414,500 |
| 2018/01/18 | 1,290 | 1,291 | 1,266 | 1,271 | -12 | -0.9% | 349,700 |
| 2018/01/17 | 1,306 | 1,312 | 1,276 | 1,283 | -37 | -2.8% | 556,200 |
| 2018/01/16 | 1,343 | 1,347 | 1,316 | 1,320 | -23 | -1.7% | 325,000 |
| 2018/01/15 | 1,358 | 1,363 | 1,333 | 1,343 | -10 | -0.7% | 261,700 |
| 2018/01/12 | 1,363 | 1,374 | 1,346 | 1,353 | -3 | -0.2% | 380,900 |
| 2018/01/11 | 1,340 | 1,365 | 1,338 | 1,356 | +28 | +2.1% | 476,500 |
| 2018/01/10 | 1,310 | 1,331 | 1,306 | 1,328 | +23 | +1.8% | 330,100 |
| 2018/01/09 | 1,300 | 1,314 | 1,298 | 1,305 | +9 | +0.7% | 314,400 |
| 2018/01/05 | 1,302 | 1,305 | 1,293 | 1,296 | -4 | -0.3% | 267,200 |
| 2018/01/04 | 1,284 | 1,312 | 1,276 | 1,300 | ±0 | ±0% | 278,200 |
| 2017/12/29 | 1,286 | 1,310 | 1,281 | 1,300 | +15 | +1.2% | 355,800 |
| 2017/12/28 | 1,286 | 1,303 | 1,281 | 1,285 | +7 | +0.5% | 325,400 |
| 2017/12/27 | 1,236 | 1,295 | 1,236 | 1,278 | +47 | +3.8% | 621,400 |
| 2017/12/26 | 1,236 | 1,243 | 1,231 | 1,231 | -7 | -0.6% | 298,400 |
| 2017/12/25 | 1,256 | 1,263 | 1,237 | 1,238 | -26 | -2.1% | 478,400 |
| 2017/12/22 | 1,262 | 1,267 | 1,255 | 1,264 | +3 | +0.2% | 173,800 |
| 2017/12/21 | 1,248 | 1,271 | 1,248 | 1,261 | +11 | +0.9% | 338,600 |
| 2017/12/20 | 1,241 | 1,250 | 1,231 | 1,250 | +9 | +0.7% | 422,200 |
| 2017/12/19 | 1,247 | 1,248 | 1,240 | 1,241 | -4 | -0.3% | 217,600 |
| 2017/12/18 | 1,255 | 1,255 | 1,242 | 1,245 | -8 | -0.6% | 230,000 |
| 2017/12/15 | 1,255 | 1,255 | 1,246 | 1,253 | -4 | -0.3% | 324,600 |
| 2017/12/14 | 1,268 | 1,268 | 1,251 | 1,257 | -17 | -1.3% | 194,100 |
| 2017/12/13 | 1,272 | 1,277 | 1,260 | 1,274 | +8 | +0.6% | 333,000 |
| 2017/12/12 | 1,247 | 1,268 | 1,236 | 1,266 | +19 | +1.5% | 311,800 |
| 2017/12/11 | 1,252 | 1,254 | 1,237 | 1,247 | +4 | +0.3% | 301,400 |
| 2017/12/08 | 1,245 | 1,249 | 1,235 | 1,243 | -6 | -0.5% | 395,900 |
| 2017/12/07 | 1,254 | 1,256 | 1,243 | 1,249 | -6 | -0.5% | 311,300 |
| 2017/12/06 | 1,260 | 1,268 | 1,251 | 1,255 | -23 | -1.8% | 253,700 |
| 2017/12/05 | 1,265 | 1,278 | 1,257 | 1,278 | +9 | +0.7% | 243,600 |
1801～
1850
件表示中 / 3734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 | 100,300円 | -28.1% | +0.6% | 2.49% | 11.75倍 | 0.85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 |
| 日本国土 | 47,600円 | -9.3% | - | 4.62% | 31.58倍 | 0.57倍 |
|
重機土工事得意。東日本復旧復興に実績。会社更生手続き０３年終結。再上場。超高層建築に参入 |
| 不動テトラ | 234,600円 | +12.1% | +18.8% | 2.98% | 13.39倍 | 1.03倍 |
|
土木は陸上と海洋の両面で展開。地盤改良と２本柱。米国に地盤改良子会社。独自工法に強み |
| 北電事 | 120,300円 | +9.7% | -8.9% | 3.66% | 11.61倍 | 0.77倍 |
|
電気工事会社。北陸電力の子会社。北陸電向け売上高３割強。地盤の北陸から徐々に全国展開 |
| 松井建 | 115,700円 | -2.3% | +11.9% | 4.58% | 11.08倍 | 0.65倍 |
|
１５８６年創業、社寺建築で優れた技術。学校や病院、住宅など民間建築が中心。太陽光発電も |
市場注目の銘柄
チャート関連のコラム
