太洋基礎工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/12 | 1,869 | 1,913 | 1,869 | 1,913 | +49 | +2.6% | 2,800 |
| 2025/06/11 | 1,866 | 1,905 | 1,864 | 1,864 | +8 | +0.4% | 1,800 |
| 2025/06/10 | 1,858 | 1,862 | 1,854 | 1,856 | ±0 | ±0% | 5,100 |
| 2025/06/09 | 1,859 | 1,859 | 1,856 | 1,856 | - | - | 300 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 1,855 | 1,855 | 1,855 | 1,855 | -21 | -1.1% | 100 |
| 2025/06/04 | 1,900 | 1,900 | 1,876 | 1,876 | ±0 | ±0% | 2,500 |
| 2025/06/03 | 1,861 | 1,901 | 1,861 | 1,876 | +15 | +0.8% | 1,200 |
| 2025/06/02 | 1,855 | 1,882 | 1,855 | 1,861 | +21 | +1.1% | 2,000 |
| 2025/05/30 | 1,908 | 1,908 | 1,826 | 1,840 | -89 | -4.6% | 3,900 |
| 2025/05/29 | 1,832 | 1,965 | 1,801 | 1,929 | +100 | +5.5% | 24,700 |
| 2025/05/28 | 1,800 | 1,829 | 1,800 | 1,829 | +29 | +1.6% | 800 |
| 2025/05/27 | 1,788 | 1,800 | 1,788 | 1,800 | +16 | +0.9% | 400 |
| 2025/05/26 | 1,785 | 1,785 | 1,784 | 1,784 | ±0 | ±0% | 800 |
| 2025/05/23 | 1,727 | 1,784 | 1,727 | 1,784 | - | - | 200 |
| 2025/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/21 | 1,758 | 1,758 | 1,727 | 1,727 | -31 | -1.8% | 300 |
| 2025/05/20 | 1,758 | 1,758 | 1,758 | 1,758 | -5 | -0.3% | 500 |
| 2025/05/19 | 1,764 | 1,764 | 1,757 | 1,763 | -16 | -0.9% | 400 |
| 2025/05/16 | 1,779 | 1,780 | 1,779 | 1,779 | -1 | -0.1% | 2,500 |
| 2025/05/15 | 1,780 | 1,780 | 1,780 | 1,780 | -15 | -0.8% | 100 |
| 2025/05/14 | 1,837 | 1,837 | 1,795 | 1,795 | -30 | -1.6% | 1,000 |
| 2025/05/13 | 1,825 | 1,825 | 1,825 | 1,825 | +20 | +1.1% | 100 |
| 2025/05/12 | 1,837 | 1,837 | 1,805 | 1,805 | +7 | +0.4% | 300 |
| 2025/05/09 | 1,798 | 1,822 | 1,798 | 1,798 | ±0 | ±0% | 300 |
| 2025/05/08 | 1,838 | 1,838 | 1,798 | 1,798 | ±0 | ±0% | 1,600 |
| 2025/05/07 | 1,758 | 1,798 | 1,758 | 1,798 | +28 | +1.6% | 200 |
| 2025/05/02 | 1,746 | 1,770 | 1,746 | 1,770 | +24 | +1.4% | 900 |
| 2025/05/01 | 1,785 | 1,785 | 1,746 | 1,746 | +1 | +0.1% | 700 |
| 2025/04/30 | 1,725 | 1,745 | 1,725 | 1,745 | +8 | +0.5% | 400 |
| 2025/04/28 | 1,738 | 1,745 | 1,737 | 1,737 | -1 | -0.1% | 1,400 |
| 2025/04/25 | 1,727 | 1,738 | 1,727 | 1,738 | +39 | +2.3% | 300 |
| 2025/04/24 | 1,680 | 1,699 | 1,680 | 1,699 | +24 | +1.4% | 300 |
| 2025/04/23 | 1,675 | 1,677 | 1,675 | 1,675 | +17 | +1% | 600 |
| 2025/04/22 | 1,657 | 1,680 | 1,657 | 1,658 | -33 | -2% | 2,900 |
| 2025/04/21 | 1,731 | 1,731 | 1,691 | 1,691 | ±0 | ±0% | 300 |
| 2025/04/18 | 1,655 | 1,691 | 1,655 | 1,691 | +36 | +2.2% | 800 |
| 2025/04/17 | 1,644 | 1,656 | 1,644 | 1,655 | -9 | -0.5% | 800 |
| 2025/04/16 | 1,699 | 1,710 | 1,664 | 1,664 | -1 | -0.1% | 700 |
| 2025/04/15 | 1,650 | 1,665 | 1,650 | 1,665 | +15 | +0.9% | 800 |
| 2025/04/14 | 1,623 | 1,679 | 1,623 | 1,650 | -3 | -0.2% | 3,700 |
| 2025/04/11 | 1,695 | 1,695 | 1,615 | 1,653 | -42 | -2.5% | 2,900 |
| 2025/04/10 | 1,637 | 1,760 | 1,616 | 1,695 | +160 | +10.4% | 4,600 |
| 2025/04/09 | 1,590 | 1,590 | 1,503 | 1,535 | -95 | -5.8% | 4,900 |
| 2025/04/08 | 1,582 | 1,630 | 1,580 | 1,630 | +70 | +4.5% | 3,000 |
| 2025/04/07 | 1,583 | 1,591 | 1,560 | 1,560 | -143 | -8.4% | 2,700 |
| 2025/04/04 | 1,850 | 1,850 | 1,698 | 1,703 | -136 | -7.4% | 2,700 |
| 2025/04/03 | 1,847 | 1,847 | 1,839 | 1,839 | -20 | -1.1% | 500 |
| 2025/04/02 | 1,896 | 1,898 | 1,858 | 1,859 | +21 | +1.1% | 700 |
| 2025/04/01 | 1,840 | 1,898 | 1,838 | 1,838 | -7 | -0.4% | 1,100 |
1～
50
件表示中 / 3719件
類似銘柄と比較する
現在ご覧いただいている「太洋基礎」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 |
|---|---|---|---|---|---|---|---|---|
| 太洋基礎 | 191,300円 | +3.8% | +160.2% | 2.88% | 8.98倍 | 0.43倍 |
|
地中連続壁など特殊土木工事（官公需）と積水ハウスの住宅地盤改良工事が２本柱。建築事業も |
| フィルカンパニ | 90,200円 | +39.2% | +22.5% | 1.66% | 15.14倍 | 1.64倍 |
|
時間貸し駐車場の地主に上部空間で貸店舗（空中店舗）建設など企画提案。設計・施工子会社も |
| 日本乾溜 | 95,800円 | +7.6% | +27.2% | - | - | - |
|
交通安全施設工事が主軸。福岡に重点。防災安全用品や防草舗装材「かぐやロード」にも注力 |
| 高橋ウォル | 48,300円 | -26.0% | - | 4.14% | - | 0.36倍 |
|
ビル外壁材のＰＣカーテンウォール首位。プール施工のアクア事業、収納家具・不動産子会社も |
| ロゴスＨＤ | 117,400円 | +11.9% | -87.8% | 3.86% | 767.32倍 | 1.66倍 |
|
北海道を地盤に注文住宅事業を展開、モジュール住宅、ＤＸを活用したマーケティングに特徴 |
市場注目の銘柄
チャート関連のコラム
