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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,940 | 1,950 | 1,940 | 1,943 | +3 | +0.2% | 600 |
| 2025/07/31 | 1,930 | 1,979 | 1,930 | 1,940 | +10 | +0.5% | 1,700 |
| 2025/07/30 | 1,911 | 1,930 | 1,911 | 1,930 | +19 | +1% | 500 |
| 2025/07/29 | 1,921 | 1,938 | 1,911 | 1,911 | +1 | +0.1% | 1,800 |
| 2025/07/28 | 1,920 | 1,940 | 1,899 | 1,910 | +18 | +1% | 3,500 |
| 2025/07/25 | 1,876 | 1,893 | 1,873 | 1,892 | +27 | +1.4% | 1,400 |
| 2025/07/24 | 1,874 | 1,874 | 1,862 | 1,865 | +9 | +0.5% | 400 |
| 2025/07/23 | 1,856 | 1,856 | 1,856 | 1,856 | ±0 | ±0% | 300 |
| 2025/07/22 | 1,883 | 1,883 | 1,856 | 1,856 | ±0 | ±0% | 1,100 |
| 2025/07/18 | 1,856 | 1,858 | 1,856 | 1,856 | - | - | 800 |
| 2025/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/16 | 1,883 | 1,883 | 1,852 | 1,856 | -27 | -1.4% | 1,700 |
| 2025/07/15 | 1,883 | 1,883 | 1,883 | 1,883 | ±0 | ±0% | 100 |
| 2025/07/14 | 1,862 | 1,883 | 1,862 | 1,883 | +21 | +1.1% | 5,400 |
| 2025/07/11 | 1,845 | 1,862 | 1,845 | 1,862 | +9 | +0.5% | 900 |
| 2025/07/10 | 1,884 | 1,884 | 1,844 | 1,853 | -32 | -1.7% | 1,500 |
| 2025/07/09 | 1,841 | 1,890 | 1,826 | 1,885 | +69 | +3.8% | 2,900 |
| 2025/07/08 | 1,815 | 1,827 | 1,815 | 1,816 | +6 | +0.3% | 600 |
| 2025/07/07 | 1,815 | 1,815 | 1,810 | 1,810 | -5 | -0.3% | 400 |
| 2025/07/04 | 1,829 | 1,829 | 1,800 | 1,815 | +13 | +0.7% | 900 |
| 2025/07/03 | 1,801 | 1,811 | 1,798 | 1,802 | -39 | -2.1% | 5,500 |
| 2025/07/02 | 1,805 | 1,843 | 1,805 | 1,841 | +22 | +1.2% | 5,000 |
| 2025/07/01 | 1,869 | 1,877 | 1,812 | 1,819 | -54 | -2.9% | 5,600 |
| 2025/06/30 | 1,901 | 1,901 | 1,873 | 1,873 | -25 | -1.3% | 2,500 |
| 2025/06/27 | 1,880 | 1,900 | 1,880 | 1,898 | +18 | +1% | 400 |
| 2025/06/26 | 1,880 | 1,884 | 1,880 | 1,880 | ±0 | ±0% | 300 |
| 2025/06/25 | 1,877 | 1,880 | 1,877 | 1,880 | +3 | +0.2% | 500 |
| 2025/06/24 | 1,900 | 1,900 | 1,860 | 1,877 | +16 | +0.9% | 1,100 |
| 2025/06/23 | 1,860 | 1,861 | 1,860 | 1,861 | -9 | -0.5% | 600 |
| 2025/06/20 | 1,907 | 1,907 | 1,867 | 1,870 | +3 | +0.2% | 2,000 |
| 2025/06/19 | 1,866 | 1,889 | 1,865 | 1,867 | +1 | +0.1% | 4,100 |
| 2025/06/18 | 1,870 | 1,870 | 1,865 | 1,866 | -6 | -0.3% | 1,600 |
| 2025/06/17 | 1,884 | 1,884 | 1,872 | 1,872 | -11 | -0.6% | 1,400 |
| 2025/06/16 | 1,900 | 1,904 | 1,883 | 1,883 | -48 | -2.5% | 2,900 |
| 2025/06/13 | 1,913 | 1,931 | 1,890 | 1,931 | +18 | +0.9% | 3,500 |
| 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 |
1～
50
件表示中 / 3754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 | 194,300円 | +3.8% | +160.2% | 2.83% | 9.13倍 | 0.44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 |
| カドス | 474,500円 | +15.8% | +44.4% | 3.16% | 7.38倍 | 0.99倍 |
|
山口、広島が地盤。地主の土地活用と企業の出店需要つないで建設工事を獲得。不動産業も展開 |
| フィルカンパニ | 82,700円 | +39.2% | +22.5% | 1.81% | 13.88倍 | 1.46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 |
| 高橋ウォル | 49,200円 | -26.0% | - | 4.07% | - | 0.37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 |
| サンユ建 | 111,100円 | +12.4% | -47.1% | 2.25% | 13.37倍 | 0.31倍 |
|
建築で創業し現在は不動産事業（賃貸・宅地販売）との２本柱。金属製品加工やホテル事業も |
市場注目の銘柄
チャート関連のコラム
