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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,964 | 1,975 | 1,950 | 1,950 | -13 | -0.7% | 3,500 |
| 2024/03/04 | 1,967 | 1,997 | 1,961 | 1,963 | -6 | -0.3% | 1,700 |
| 2024/03/01 | 1,984 | 1,988 | 1,969 | 1,969 | -18 | -0.9% | 1,500 |
| 2024/02/29 | 1,971 | 1,987 | 1,970 | 1,987 | +17 | +0.9% | 700 |
| 2024/02/28 | 1,953 | 1,985 | 1,953 | 1,970 | +2 | +0.1% | 6,000 |
| 2024/02/27 | 1,962 | 1,982 | 1,950 | 1,968 | -8 | -0.4% | 2,200 |
| 2024/02/26 | 1,981 | 1,997 | 1,963 | 1,976 | -14 | -0.7% | 1,200 |
| 2024/02/22 | 1,957 | 1,991 | 1,957 | 1,990 | +31 | +1.6% | 1,700 |
| 2024/02/21 | 2,009 | 2,009 | 1,959 | 1,959 | -41 | -2.1% | 300 |
| 2024/02/20 | 2,000 | 2,000 | 2,000 | 2,000 | +36 | +1.8% | 300 |
| 2024/02/19 | 2,000 | 2,000 | 1,950 | 1,964 | -35 | -1.8% | 4,500 |
| 2024/02/16 | 1,986 | 2,000 | 1,981 | 1,999 | +9 | +0.5% | 1,800 |
| 2024/02/15 | 2,000 | 2,000 | 1,990 | 1,990 | -14 | -0.7% | 400 |
| 2024/02/14 | 2,005 | 2,020 | 2,004 | 2,004 | ±0 | ±0% | 500 |
| 2024/02/13 | 1,993 | 2,020 | 1,993 | 2,004 | +12 | +0.6% | 1,100 |
| 2024/02/09 | 2,010 | 2,010 | 1,990 | 1,992 | -18 | -0.9% | 4,600 |
| 2024/02/08 | 2,014 | 2,014 | 2,010 | 2,010 | ±0 | ±0% | 200 |
| 2024/02/07 | 2,011 | 2,011 | 2,000 | 2,010 | -1 | ±0% | 300 |
| 2024/02/06 | 2,011 | 2,011 | 1,999 | 2,011 | ±0 | ±0% | 500 |
| 2024/02/05 | 2,000 | 2,011 | 1,999 | 2,011 | +11 | +0.6% | 1,300 |
| 2024/02/02 | 2,014 | 2,014 | 2,000 | 2,000 | ±0 | ±0% | 1,000 |
| 2024/02/01 | 1,999 | 2,014 | 1,999 | 2,000 | -14 | -0.7% | 500 |
| 2024/01/31 | 2,000 | 2,014 | 2,000 | 2,014 | +11 | +0.5% | 1,000 |
| 2024/01/30 | 2,009 | 2,014 | 2,000 | 2,003 | -34 | -1.7% | 36,000 |
| 2024/01/29 | 2,046 | 2,048 | 2,030 | 2,037 | +17 | +0.8% | 2,200 |
| 2024/01/26 | 2,032 | 2,032 | 2,012 | 2,020 | -12 | -0.6% | 1,200 |
| 2024/01/25 | 2,070 | 2,070 | 2,032 | 2,032 | -1 | ±0% | 8,400 |
| 2024/01/24 | 2,035 | 2,050 | 2,033 | 2,033 | -2 | -0.1% | 3,500 |
| 2024/01/23 | 2,022 | 2,045 | 2,022 | 2,035 | +13 | +0.6% | 3,800 |
| 2024/01/22 | 2,011 | 2,030 | 2,007 | 2,022 | +12 | +0.6% | 4,000 |
| 2024/01/19 | 2,016 | 2,017 | 2,010 | 2,010 | -10 | -0.5% | 700 |
| 2024/01/18 | 2,010 | 2,020 | 2,006 | 2,020 | -9 | -0.4% | 1,300 |
| 2024/01/17 | 2,020 | 2,029 | 2,006 | 2,029 | +3 | +0.1% | 4,400 |
| 2024/01/16 | 2,035 | 2,035 | 2,000 | 2,026 | -9 | -0.4% | 9,100 |
| 2024/01/15 | 2,025 | 2,035 | 1,996 | 2,035 | -9 | -0.4% | 7,300 |
| 2024/01/12 | 2,035 | 2,127 | 2,016 | 2,044 | +28 | +1.4% | 4,900 |
| 2024/01/11 | 2,061 | 2,075 | 2,002 | 2,016 | -44 | -2.1% | 6,300 |
| 2024/01/10 | 2,160 | 2,160 | 2,060 | 2,060 | -100 | -4.6% | 34,000 |
| 2024/01/09 | 2,195 | 2,266 | 2,116 | 2,160 | ±0 | ±0% | 6,600 |
| 2024/01/05 | 2,093 | 2,160 | 2,093 | 2,160 | +80 | +3.8% | 5,000 |
| 2024/01/04 | 2,058 | 2,097 | 2,000 | 2,080 | +152 | +7.9% | 8,000 |
| 2023/12/29 | 1,930 | 1,930 | 1,910 | 1,928 | -2 | -0.1% | 900 |
| 2023/12/28 | 1,873 | 1,930 | 1,873 | 1,930 | +28 | +1.5% | 1,900 |
| 2023/12/27 | 1,949 | 1,949 | 1,880 | 1,902 | +33 | +1.8% | 13,200 |
| 2023/12/26 | 1,950 | 1,950 | 1,810 | 1,869 | -81 | -4.2% | 12,600 |
| 2023/12/25 | 1,972 | 1,972 | 1,920 | 1,950 | -7 | -0.4% | 7,700 |
| 2023/12/22 | 1,960 | 1,979 | 1,950 | 1,957 | -25 | -1.3% | 2,000 |
| 2023/12/21 | 1,959 | 1,982 | 1,950 | 1,982 | +20 | +1% | 3,100 |
| 2023/12/20 | 1,962 | 1,992 | 1,961 | 1,962 | -8 | -0.4% | 3,500 |
| 2023/12/19 | 1,981 | 1,987 | 1,960 | 1,970 | -19 | -1% | 3,900 |
51～
100
件表示中 / 3458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 | 198,500円 | -0.5% | +66.2% | 2.52% | 11.28倍 | 0.45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 |
| 美樹工業 | 490,000円 | -13.1% | -9.8% | 4.08% | 7.65倍 | 0.35倍 |
|
大阪ガス軸のガス工事、子会社のセキスイハイム販売など住宅、建設が柱。不動産賃貸を育成 |
| ＳＤＳＨＤ | 52,200円 | -3.3% | - | 0.00% | - | 7.70倍 |
|
省エネ施設の設計・施工で再建図る。太陽光発電事業は大型から自家消費型の施工販売へ転換 |
| ＥＴＳ ＨＤ | 75,200円 | +6.0% | +3.8% | 1.06% | 21.10倍 | 1.63倍 |
|
送電線、内線工事が主体。通信向けも育成。電力は東北電からの受注が主力。建物管理事業も |
| 大盛工業 | 24,700円 | +0.9% | +28.6% | 4.05% | 12.00倍 | 0.86倍 |
|
下水道・地中工事が主力の土木会社。東京都が地盤。不動産を兼業。路面開削のＯＬＹ工法拡充 |
市場注目の銘柄
チャート関連のコラム
