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 |
|---|---|---|---|---|---|---|---|
| 2023/05/30 | 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 |
| 2023/05/08 | 8,510 | 8,510 | 8,170 | 8,500 | -10 | -0.1% | 5,400 |
| 2023/05/02 | 9,040 | 9,040 | 8,030 | 8,510 | -580 | -6.4% | 14,500 |
| 2023/05/01 | 9,070 | 9,330 | 8,580 | 9,090 | +320 | +3.6% | 17,900 |
| 2023/04/28 | 8,900 | 9,290 | 8,590 | 8,770 | +320 | +3.8% | 20,400 |
| 2023/04/27 | 7,750 | 9,160 | 7,750 | 8,450 | +790 | +10.3% | 33,100 |
| 2023/04/26 | 7,650 | 7,770 | 7,570 | 7,660 | +160 | +2.1% | 3,200 |
| 2023/04/25 | 7,750 | 7,870 | 7,450 | 7,500 | +100 | +1.4% | 8,400 |
| 2023/04/24 | 6,850 | 7,500 | 6,850 | 7,400 | +650 | +9.6% | 15,600 |
| 2023/04/21 | 6,780 | 6,780 | 6,640 | 6,750 | -130 | -1.9% | 800 |
| 2023/04/20 | 6,610 | 6,940 | 6,580 | 6,880 | +270 | +4.1% | 1,900 |
| 2023/04/19 | 6,580 | 6,650 | 6,400 | 6,610 | -20 | -0.3% | 3,900 |
| 2023/04/18 | 6,850 | 6,850 | 6,580 | 6,630 | -220 | -3.2% | 4,000 |
| 2023/04/17 | 7,000 | 7,040 | 6,670 | 6,850 | -290 | -4.1% | 5,300 |
| 2023/04/14 | 7,020 | 7,190 | 7,020 | 7,140 | +30 | +0.4% | 2,500 |
| 2023/04/13 | 7,190 | 7,190 | 7,000 | 7,110 | -70 | -1% | 5,200 |
| 2023/04/12 | 7,140 | 7,180 | 7,050 | 7,180 | +40 | +0.6% | 1,900 |
| 2023/04/11 | 6,890 | 7,170 | 6,760 | 7,140 | +340 | +5% | 10,900 |
| 2023/04/10 | 6,800 | 6,800 | 6,640 | 6,800 | +160 | +2.4% | 4,700 |
| 2023/04/07 | 6,490 | 6,910 | 6,490 | 6,640 | +160 | +2.5% | 12,200 |
| 2023/04/06 | 6,500 | 6,540 | 6,410 | 6,480 | -20 | -0.3% | 2,100 |
| 2023/04/05 | 6,550 | 6,650 | 6,450 | 6,500 | -110 | -1.7% | 2,000 |
| 2023/04/04 | 6,380 | 6,680 | 6,380 | 6,610 | +250 | +3.9% | 4,900 |
| 2023/04/03 | 6,330 | 6,740 | 6,300 | 6,360 | ±0 | ±0% | 7,100 |
| 2023/03/31 | 6,360 | 6,360 | 6,320 | 6,360 | -80 | -1.2% | 500 |
| 2023/03/30 | 6,350 | 6,440 | 6,330 | 6,440 | +110 | +1.7% | 1,300 |
| 2023/03/29 | 6,300 | 6,370 | 6,250 | 6,330 | -70 | -1.1% | 1,500 |
| 2023/03/28 | 6,350 | 6,460 | 6,250 | 6,400 | +50 | +0.8% | 2,700 |
| 2023/03/27 | 6,230 | 6,490 | 6,230 | 6,350 | +240 | +3.9% | 5,000 |
| 2023/03/24 | 6,320 | 6,320 | 6,110 | 6,110 | -200 | -3.2% | 2,900 |
| 2023/03/23 | 6,270 | 6,610 | 6,270 | 6,310 | +40 | +0.6% | 2,600 |
| 2023/03/22 | 6,450 | 6,450 | 6,250 | 6,270 | -200 | -3.1% | 6,500 |
| 2023/03/20 | 6,690 | 6,800 | 6,300 | 6,470 | -420 | -6.1% | 9,200 |
| 2023/03/17 | 7,100 | 7,500 | 6,510 | 6,890 | +390 | +6% | 68,700 |
| 2023/03/16 | 6,250 | 6,600 | 6,250 | 6,500 | +200 | +3.2% | 4,300 |
501～
550
件表示中 / 3720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 | 193,100円 | +3.8% | +160.2% | 2.85% | 9.07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 |
| フィルカンパニ | 87,100円 | +39.2% | +22.5% | 1.72% | 14.62倍 | 1.58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 | 95,900円 | +7.6% | +27.2% | 1.98% | 6.34倍 | 0.49倍 |
|
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 |
| サンユ建 | 118,500円 | +12.4% | -47.1% | 2.11% | 14.26倍 | 0.33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 |
| 高橋ウォル | 48,200円 | -26.0% | - | 4.15% | - | 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 |
市場注目の銘柄
チャート関連のコラム
