田中建設工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,102 | 2,145 | 2,102 | 2,124 | +65 | +3.2% | 13,600 |
| 2024/04/25 | 2,050 | 2,059 | 2,048 | 2,059 | +29 | +1.4% | 6,400 |
| 2024/04/24 | 2,005 | 2,030 | 2,005 | 2,030 | +38 | +1.9% | 6,400 |
| 2024/04/23 | 1,996 | 1,997 | 1,992 | 1,992 | +9 | +0.5% | 1,700 |
| 2024/04/22 | 1,976 | 1,998 | 1,976 | 1,983 | +7 | +0.4% | 2,100 |
| 2024/04/19 | 1,980 | 1,981 | 1,952 | 1,976 | -4 | -0.2% | 4,600 |
| 2024/04/18 | 1,980 | 1,980 | 1,952 | 1,980 | -6 | -0.3% | 4,100 |
| 2024/04/17 | 1,989 | 1,989 | 1,971 | 1,986 | +22 | +1.1% | 1,600 |
| 2024/04/16 | 1,990 | 1,998 | 1,964 | 1,964 | -26 | -1.3% | 1,400 |
| 2024/04/15 | 2,009 | 2,011 | 1,990 | 1,990 | -20 | -1% | 4,000 |
| 2024/04/12 | 2,009 | 2,027 | 2,006 | 2,010 | +1 | ±0% | 4,400 |
| 2024/04/11 | 2,001 | 2,009 | 1,994 | 2,009 | +10 | +0.5% | 1,900 |
| 2024/04/10 | 2,002 | 2,004 | 1,993 | 1,999 | +2 | +0.1% | 800 |
| 2024/04/09 | 2,008 | 2,008 | 1,982 | 1,997 | +6 | +0.3% | 1,100 |
| 2024/04/08 | 1,960 | 1,991 | 1,960 | 1,991 | +31 | +1.6% | 3,900 |
| 2024/04/05 | 1,961 | 1,961 | 1,952 | 1,960 | -2 | -0.1% | 2,000 |
| 2024/04/04 | 1,984 | 1,987 | 1,960 | 1,962 | -16 | -0.8% | 3,000 |
| 2024/04/03 | 1,963 | 1,983 | 1,956 | 1,978 | +15 | +0.8% | 5,700 |
| 2024/04/02 | 1,967 | 1,979 | 1,961 | 1,963 | -7 | -0.4% | 1,900 |
| 2024/04/01 | 2,010 | 2,025 | 1,970 | 1,970 | -37 | -1.8% | 2,900 |
| 2024/03/29 | 2,002 | 2,024 | 2,001 | 2,007 | +5 | +0.2% | 1,500 |
| 2024/03/28 | 1,980 | 2,029 | 1,977 | 2,002 | -58 | -2.8% | 5,200 |
| 2024/03/27 | 2,050 | 2,064 | 2,045 | 2,060 | -6 | -0.3% | 4,100 |
| 2024/03/26 | 2,034 | 2,066 | 2,033 | 2,066 | +22 | +1.1% | 8,400 |
| 2024/03/25 | 2,065 | 2,067 | 2,044 | 2,044 | +11 | +0.5% | 8,500 |
| 2024/03/22 | 2,055 | 2,055 | 2,031 | 2,033 | -22 | -1.1% | 6,400 |
| 2024/03/21 | 2,000 | 2,057 | 2,000 | 2,055 | +65 | +3.3% | 13,700 |
| 2024/03/19 | 1,984 | 1,995 | 1,975 | 1,990 | -4 | -0.2% | 7,200 |
| 2024/03/18 | 1,966 | 1,994 | 1,966 | 1,994 | +38 | +1.9% | 9,400 |
| 2024/03/15 | 1,943 | 1,958 | 1,935 | 1,956 | +15 | +0.8% | 11,500 |
| 2024/03/14 | 1,930 | 1,946 | 1,930 | 1,941 | +1 | +0.1% | 10,300 |
| 2024/03/13 | 1,919 | 1,952 | 1,917 | 1,940 | -49 | -2.5% | 81,000 |
| 2024/03/12 | 2,012 | 2,027 | 1,986 | 1,989 | -23 | -1.1% | 11,100 |
| 2024/03/11 | 2,020 | 2,049 | 2,012 | 2,012 | -68 | -3.3% | 5,800 |
| 2024/03/08 | 2,100 | 2,100 | 2,067 | 2,080 | -20 | -1% | 3,900 |
| 2024/03/07 | 2,100 | 2,135 | 2,100 | 2,100 | -40 | -1.9% | 3,000 |
| 2024/03/06 | 2,146 | 2,148 | 2,121 | 2,140 | - | - | 3,200 |
| 2024/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/04 | 2,244 | 2,248 | 2,195 | 2,220 | -24 | -1.1% | 2,400 |
| 2024/03/01 | 2,176 | 2,251 | 2,171 | 2,244 | +29 | +1.3% | 5,300 |
| 2024/02/29 | 2,201 | 2,219 | 2,201 | 2,215 | +15 | +0.7% | 700 |
| 2024/02/28 | 2,183 | 2,200 | 2,170 | 2,200 | +19 | +0.9% | 1,600 |
| 2024/02/27 | 2,212 | 2,230 | 2,180 | 2,181 | -69 | -3.1% | 4,400 |
| 2024/02/26 | 2,251 | 2,251 | 2,250 | 2,250 | ±0 | ±0% | 1,200 |
| 2024/02/22 | 2,266 | 2,266 | 2,206 | 2,250 | +14 | +0.6% | 1,900 |
| 2024/02/21 | 2,176 | 2,250 | 2,176 | 2,236 | +69 | +3.2% | 6,500 |
| 2024/02/20 | 2,150 | 2,167 | 2,110 | 2,167 | +14 | +0.7% | 4,100 |
| 2024/02/19 | 2,132 | 2,153 | 2,100 | 2,153 | +22 | +1% | 7,800 |
| 2024/02/16 | 2,127 | 2,131 | 2,127 | 2,131 | -39 | -1.8% | 400 |
| 2024/02/15 | 2,126 | 2,171 | 2,126 | 2,170 | -2 | -0.1% | 700 |
1～
50
件表示中 / 1305件
類似銘柄と比較する
現在ご覧いただいている「田中建設」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 |
|---|---|---|---|---|---|---|---|---|
| 田中建設 | 212,400円 | -5.3% | +3.1% | 3.44% | 8.03倍 | 1.48倍 |
|
建築構造物の解体工事の施工管理に特化。付帯工事をワンストップで受注施工。元請け比率高い |
| 三住道路 | 110,600円 | +1.5% | +9.4% | 3.62% | 14.94倍 | 0.78倍 |
|
道路舗装中堅。三井住友Ｇ関連の工事が強み。官庁以外の工事拡大に注力。有利子負債ゼロ |
| 南海辰村 | 32,700円 | +5.0% | -6.3% | 0.92% | 8.06倍 | 0.65倍 |
|
近畿地盤の南海建設と、首都圏地盤の辰村組が統合して誕生した南海電鉄グループの中堅建設 |
| ヴィス | 109,400円 | +1.8% | +4.7% | 3.02% | 10.05倍 | 1.76倍 |
|
オフィスの設計、レイアウト、インテリアが主力。新興企業が主要顧客。オフィス賃貸事業開始 |
| サンヨーＨ | 71,600円 | +19.8% | - | 3.49% | 16.61倍 | 0.57倍 |
|
戸建て住宅、マンション、賃貸・福祉住宅の設計・販売が主。近畿中心に首都圏、中部等で展開 |
市場注目の銘柄
チャート関連のコラム
