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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/14 | 7,320 | 7,320 | 7,320 | 7,320 | +80 | +1.1% | 100 |
| 2023/07/13 | 7,340 | 7,340 | 7,240 | 7,240 | +50 | +0.7% | 600 |
| 2023/07/12 | 7,120 | 7,230 | 7,050 | 7,190 | -20 | -0.3% | 1,000 |
| 2023/07/11 | 7,210 | 7,340 | 7,200 | 7,210 | -20 | -0.3% | 1,100 |
| 2023/07/10 | 7,250 | 7,300 | 7,130 | 7,230 | -20 | -0.3% | 1,300 |
| 2023/07/07 | 7,090 | 7,250 | 7,090 | 7,250 | +160 | +2.3% | 800 |
| 2023/07/06 | 7,160 | 7,280 | 7,090 | 7,090 | -70 | -1% | 1,200 |
| 2023/07/05 | 7,210 | 7,310 | 7,140 | 7,160 | -50 | -0.7% | 1,900 |
| 2023/07/04 | 7,390 | 7,400 | 7,210 | 7,210 | -180 | -2.4% | 1,400 |
| 2023/07/03 | 7,350 | 7,390 | 7,350 | 7,390 | +40 | +0.5% | 700 |
| 2023/06/30 | 7,450 | 7,490 | 7,250 | 7,350 | +160 | +2.2% | 900 |
| 2023/06/29 | 7,650 | 7,650 | 7,190 | 7,190 | -320 | -4.3% | 1,100 |
| 2023/06/28 | 7,830 | 7,830 | 7,300 | 7,510 | -350 | -4.5% | 1,700 |
| 2023/06/27 | 7,280 | 7,860 | 7,280 | 7,860 | +680 | +9.5% | 2,700 |
| 2023/06/26 | 7,100 | 7,310 | 7,100 | 7,180 | +140 | +2% | 1,500 |
| 2023/06/23 | 7,090 | 7,190 | 6,940 | 7,040 | +40 | +0.6% | 1,900 |
| 2023/06/22 | 7,360 | 7,360 | 7,000 | 7,000 | -400 | -5.4% | 6,300 |
| 2023/06/21 | 7,340 | 7,470 | 7,330 | 7,400 | -40 | -0.5% | 2,500 |
| 2023/06/20 | 7,610 | 7,750 | 7,120 | 7,440 | -300 | -3.9% | 8,300 |
| 2023/06/19 | 7,800 | 7,800 | 7,560 | 7,740 | -60 | -0.8% | 2,800 |
| 2023/06/16 | 7,930 | 7,930 | 7,700 | 7,800 | -240 | -3% | 3,200 |
| 2023/06/15 | 8,280 | 8,280 | 7,880 | 8,040 | -90 | -1.1% | 8,300 |
| 2023/06/14 | 8,850 | 8,850 | 8,050 | 8,130 | -270 | -3.2% | 25,900 |
| 2023/06/13 | 8,450 | 8,450 | 8,050 | 8,400 | -60 | -0.7% | 9,200 |
| 2023/06/12 | 8,470 | 8,470 | 8,320 | 8,460 | -10 | -0.1% | 3,000 |
| 2023/06/09 | 8,240 | 8,470 | 8,180 | 8,470 | +380 | +4.7% | 3,900 |
| 2023/06/08 | 8,140 | 8,340 | 8,050 | 8,090 | +130 | +1.6% | 4,100 |
| 2023/06/07 | 7,680 | 8,000 | 7,650 | 7,960 | +380 | +5% | 6,500 |
| 2023/06/06 | 7,520 | 7,660 | 7,520 | 7,580 | -90 | -1.2% | 2,400 |
| 2023/06/05 | 7,670 | 7,890 | 7,670 | 7,670 | +40 | +0.5% | 2,000 |
| 2023/06/02 | 7,710 | 7,710 | 7,600 | 7,630 | -90 | -1.2% | 400 |
| 2023/06/01 | 7,780 | 7,780 | 7,570 | 7,720 | -60 | -0.8% | 1,000 |
| 2023/05/31 | 7,470 | 7,780 | 7,290 | 7,780 | +310 | +4.1% | 1,900 |
| 2023/05/30 | 7,500 | 7,570 | 7,440 | 7,470 | -130 | -1.7% | 2,400 |
| 2023/05/29 | 7,590 | 7,790 | 7,590 | 7,600 | +10 | +0.1% | 1,700 |
| 2023/05/26 | 7,810 | 7,810 | 7,590 | 7,590 | -220 | -2.8% | 1,700 |
| 2023/05/25 | 7,740 | 7,950 | 7,720 | 7,810 | +100 | +1.3% | 2,400 |
| 2023/05/24 | 7,770 | 7,770 | 7,520 | 7,710 | +50 | +0.7% | 1,800 |
| 2023/05/23 | 7,860 | 8,130 | 7,650 | 7,660 | -90 | -1.2% | 3,400 |
| 2023/05/22 | 7,790 | 8,070 | 7,700 | 7,750 | -190 | -2.4% | 2,900 |
| 2023/05/19 | 7,660 | 8,250 | 7,660 | 7,940 | +160 | +2.1% | 9,800 |
| 2023/05/18 | 7,800 | 7,800 | 7,520 | 7,780 | -10 | -0.1% | 3,400 |
| 2023/05/17 | 8,010 | 8,010 | 7,720 | 7,790 | -100 | -1.3% | 1,300 |
| 2023/05/16 | 7,550 | 7,980 | 7,550 | 7,890 | +390 | +5.2% | 1,500 |
| 2023/05/15 | 7,930 | 8,000 | 7,470 | 7,500 | -430 | -5.4% | 4,500 |
| 2023/05/12 | 7,290 | 8,050 | 7,120 | 7,930 | +640 | +8.8% | 7,600 |
| 2023/05/11 | 7,730 | 7,730 | 7,270 | 7,290 | -510 | -6.5% | 3,300 |
| 2023/05/10 | 7,960 | 7,990 | 7,370 | 7,800 | -180 | -2.3% | 12,100 |
| 2023/05/09 | 8,500 | 8,600 | 7,860 | 7,980 | -520 | -6.1% | 6,600 |
501～
550
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
