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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/03/31 | 1,865 | 1,865 | 1,845 | 1,845 | -20 | -1.1% | 2,300 |
| 2025/03/28 | 1,878 | 1,878 | 1,865 | 1,865 | -10 | -0.5% | 300 |
| 2025/03/27 | 1,879 | 1,879 | 1,875 | 1,875 | -4 | -0.2% | 800 |
| 2025/03/26 | 1,877 | 1,879 | 1,876 | 1,879 | +4 | +0.2% | 700 |
| 2025/03/25 | 1,885 | 1,885 | 1,875 | 1,875 | +8 | +0.4% | 600 |
| 2025/03/24 | 1,865 | 1,879 | 1,865 | 1,867 | +2 | +0.1% | 300 |
| 2025/03/21 | 1,857 | 1,865 | 1,857 | 1,865 | +8 | +0.4% | 800 |
| 2025/03/19 | 1,886 | 1,886 | 1,851 | 1,857 | +6 | +0.3% | 3,300 |
| 2025/03/18 | 1,868 | 1,895 | 1,851 | 1,851 | -48 | -2.5% | 1,100 |
| 2025/03/17 | 1,920 | 1,944 | 1,847 | 1,899 | -11 | -0.6% | 4,400 |
| 2025/03/14 | 1,844 | 1,910 | 1,844 | 1,910 | +66 | +3.6% | 5,000 |
| 2025/03/13 | 1,780 | 1,844 | 1,780 | 1,844 | +84 | +4.8% | 2,300 |
| 2025/03/12 | 1,800 | 1,800 | 1,760 | 1,760 | - | - | 800 |
| 2025/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/10 | 1,820 | 1,821 | 1,791 | 1,791 | -29 | -1.6% | 500 |
51～
100
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
