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 |
|---|---|---|---|---|---|---|---|
| 2017/11/02 | 1,367 | 1,370 | 1,355 | 1,368 | +6 | +0.4% | 133,400 |
| 2017/11/01 | 1,359 | 1,368 | 1,356 | 1,362 | +8 | +0.6% | 153,600 |
| 2017/10/31 | 1,358 | 1,358 | 1,347 | 1,354 | +2 | +0.1% | 92,400 |
| 2017/10/30 | 1,370 | 1,370 | 1,350 | 1,352 | -9 | -0.7% | 186,100 |
| 2017/10/27 | 1,350 | 1,362 | 1,344 | 1,361 | +19 | +1.4% | 155,800 |
| 2017/10/26 | 1,333 | 1,344 | 1,333 | 1,342 | +10 | +0.8% | 135,500 |
| 2017/10/25 | 1,345 | 1,345 | 1,331 | 1,332 | +1 | +0.1% | 176,000 |
| 2017/10/24 | 1,327 | 1,331 | 1,323 | 1,331 | +6 | +0.5% | 121,800 |
| 2017/10/23 | 1,324 | 1,327 | 1,320 | 1,325 | +7 | +0.5% | 92,800 |
| 2017/10/20 | 1,324 | 1,329 | 1,317 | 1,318 | -8 | -0.6% | 159,100 |
| 2017/10/19 | 1,336 | 1,339 | 1,325 | 1,326 | -9 | -0.7% | 172,400 |
| 2017/10/18 | 1,346 | 1,348 | 1,331 | 1,335 | -8 | -0.6% | 161,000 |
| 2017/10/17 | 1,353 | 1,356 | 1,342 | 1,343 | -8 | -0.6% | 187,100 |
| 2017/10/16 | 1,343 | 1,359 | 1,343 | 1,351 | +1 | +0.1% | 127,600 |
| 2017/10/13 | 1,350 | 1,358 | 1,345 | 1,350 | -3 | -0.2% | 94,100 |
| 2017/10/12 | 1,352 | 1,356 | 1,346 | 1,353 | +2 | +0.1% | 98,500 |
| 2017/10/11 | 1,363 | 1,364 | 1,350 | 1,351 | -14 | -1% | 109,400 |
| 2017/10/10 | 1,370 | 1,374 | 1,364 | 1,365 | -5 | -0.4% | 64,100 |
| 2017/10/06 | 1,385 | 1,385 | 1,365 | 1,370 | -16 | -1.2% | 118,600 |
| 2017/10/05 | 1,393 | 1,408 | 1,383 | 1,386 | +2 | +0.1% | 77,200 |
| 2017/10/04 | 1,398 | 1,398 | 1,380 | 1,384 | +4 | +0.3% | 112,800 |
| 2017/10/03 | 1,373 | 1,398 | 1,369 | 1,380 | +20 | +1.5% | 155,500 |
| 2017/10/02 | 1,372 | 1,377 | 1,355 | 1,360 | -13 | -0.9% | 130,900 |
| 2017/09/29 | 1,372 | 1,380 | 1,365 | 1,373 | +3 | +0.2% | 89,700 |
| 2017/09/28 | 1,376 | 1,383 | 1,368 | 1,370 | -2 | -0.1% | 115,500 |
| 2017/09/27 | 1,400 | 1,414 | 1,372 | 1,372 | +1,090 | +386.5% | 213,400 |
| 2017/09/26 | 277 | 282 | 277 | 282 | +4 | +1.4% | 784,000 |
| 2017/09/25 | 280 | 281 | 277 | 278 | -4 | -1.4% | 723,000 |
| 2017/09/22 | 285 | 288 | 282 | 282 | -5 | -1.7% | 414,000 |
| 2017/09/21 | 285 | 288 | 285 | 287 | +2 | +0.7% | 583,000 |
| 2017/09/20 | 284 | 286 | 282 | 285 | +1 | +0.4% | 958,000 |
| 2017/09/19 | 287 | 288 | 281 | 284 | -4 | -1.4% | 1,263,000 |
| 2017/09/15 | 285 | 288 | 283 | 288 | +2 | +0.7% | 737,000 |
| 2017/09/14 | 286 | 286 | 284 | 286 | +2 | +0.7% | 732,000 |
| 2017/09/13 | 285 | 285 | 281 | 284 | +1 | +0.4% | 547,000 |
| 2017/09/12 | 283 | 284 | 282 | 283 | +3 | +1.1% | 697,000 |
| 2017/09/11 | 281 | 283 | 280 | 280 | ±0 | ±0% | 488,000 |
| 2017/09/08 | 280 | 281 | 278 | 280 | ±0 | ±0% | 706,000 |
| 2017/09/07 | 276 | 281 | 276 | 280 | +1 | +0.4% | 620,000 |
| 2017/09/06 | 275 | 279 | 274 | 279 | +4 | +1.5% | 425,000 |
| 2017/09/05 | 277 | 277 | 274 | 275 | -4 | -1.4% | 638,000 |
| 2017/09/04 | 278 | 279 | 275 | 279 | +1 | +0.4% | 606,000 |
| 2017/09/01 | 279 | 279 | 274 | 278 | ±0 | ±0% | 637,000 |
| 2017/08/31 | 273 | 279 | 273 | 278 | +6 | +2.2% | 805,000 |
| 2017/08/30 | 269 | 273 | 266 | 272 | +5 | +1.9% | 822,000 |
| 2017/08/29 | 268 | 269 | 262 | 267 | -1 | -0.4% | 1,187,000 |
| 2017/08/28 | 269 | 270 | 266 | 268 | -2 | -0.7% | 566,000 |
| 2017/08/25 | 272 | 273 | 268 | 270 | -3 | -1.1% | 420,000 |
| 2017/08/24 | 271 | 274 | 270 | 273 | +3 | +1.1% | 666,000 |
| 2017/08/23 | 268 | 271 | 268 | 270 | +1 | +0.4% | 386,000 |
1901～
1950
件表示中 / 3764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 | 188,300円 | -28.1% | +0.6% | 1.33% | 22.06倍 | 1.60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 |
| 大豊建 | 86,600円 | -2.4% | +23.0% | 3.70% | 19.09倍 | 1.06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 |
| ウエストＨＤ | 170,700円 | -10.7% | -24.7% | 3.81% | 13.54倍 | 2.16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 |
| 浅沼組 | 86,500円 | +2.0% | +4.2% | 4.80% | 14.61倍 | 1.52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 |
| 第一建設 | 330,000円 | -1.7% | -13.2% | 3.94% | 12.96倍 | 0.81倍 |
|
ＪＲ東日本系。線路工事など同社依存度約７割。非鉄道も強化。関東、信越、東北地盤。好財務 |
市場注目の銘柄
チャート関連のコラム
