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 |
|---|---|---|---|---|---|---|---|
| 2021/05/17 | 5,000 | 5,000 | 5,000 | 5,000 | -50 | -1% | 100 |
| 2021/05/14 | 5,010 | 5,050 | 5,010 | 5,050 | -40 | -0.8% | 600 |
| 2021/05/13 | 5,100 | 5,100 | 5,040 | 5,090 | -50 | -1% | 700 |
| 2021/05/12 | 5,120 | 5,140 | 5,120 | 5,140 | +20 | +0.4% | 1,500 |
| 2021/05/11 | 5,140 | 5,140 | 5,120 | 5,120 | ±0 | ±0% | 300 |
| 2021/05/10 | 5,130 | 5,140 | 5,120 | 5,120 | - | - | 1,100 |
| 2021/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/06 | 5,110 | 5,150 | 5,100 | 5,120 | +10 | +0.2% | 700 |
| 2021/04/30 | 5,120 | 5,120 | 5,050 | 5,110 | -10 | -0.2% | 1,100 |
| 2021/04/28 | 5,120 | 5,120 | 5,120 | 5,120 | +10 | +0.2% | 100 |
| 2021/04/27 | 5,110 | 5,110 | 5,110 | 5,110 | +40 | +0.8% | 100 |
| 2021/04/26 | 5,070 | 5,070 | 5,070 | 5,070 | ±0 | ±0% | 100 |
| 2021/04/23 | 5,080 | 5,080 | 5,070 | 5,070 | +20 | +0.4% | 500 |
| 2021/04/22 | 5,160 | 5,160 | 5,050 | 5,050 | -90 | -1.8% | 400 |
| 2021/04/21 | 5,120 | 5,140 | 5,060 | 5,140 | -60 | -1.2% | 1,400 |
| 2021/04/20 | 5,170 | 5,200 | 5,170 | 5,200 | +30 | +0.6% | 700 |
| 2021/04/19 | 5,160 | 5,190 | 5,160 | 5,170 | +20 | +0.4% | 500 |
| 2021/04/16 | 5,200 | 5,200 | 5,140 | 5,150 | +30 | +0.6% | 800 |
| 2021/04/15 | 5,150 | 5,160 | 5,120 | 5,120 | -30 | -0.6% | 400 |
| 2021/04/14 | 5,150 | 5,160 | 5,150 | 5,150 | ±0 | ±0% | 500 |
| 2021/04/13 | 5,100 | 5,150 | 5,100 | 5,150 | +50 | +1% | 200 |
| 2021/04/12 | 5,140 | 5,140 | 5,060 | 5,100 | -40 | -0.8% | 800 |
| 2021/04/09 | 5,040 | 5,190 | 5,040 | 5,140 | +130 | +2.6% | 3,300 |
| 2021/04/08 | 5,010 | 5,020 | 5,010 | 5,010 | +10 | +0.2% | 600 |
| 2021/04/07 | 5,000 | 5,000 | 5,000 | 5,000 | -10 | -0.2% | 500 |
| 2021/04/06 | 5,010 | 5,010 | 5,010 | 5,010 | +10 | +0.2% | 300 |
| 2021/04/05 | 5,000 | 5,000 | 5,000 | 5,000 | ±0 | ±0% | 200 |
| 2021/04/02 | 5,000 | 5,000 | 4,990 | 5,000 | ±0 | ±0% | 500 |
| 2021/04/01 | 5,000 | 5,000 | 5,000 | 5,000 | - | - | 1,400 |
| 2021/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/30 | 5,000 | 5,000 | 5,000 | 5,000 | ±0 | ±0% | 100 |
| 2021/03/29 | 4,990 | 5,060 | 4,990 | 5,000 | -80 | -1.6% | 1,300 |
| 2021/03/26 | 5,060 | 5,090 | 5,040 | 5,080 | +20 | +0.4% | 600 |
| 2021/03/25 | 5,040 | 5,090 | 5,040 | 5,060 | +20 | +0.4% | 400 |
| 2021/03/24 | 5,030 | 5,040 | 5,000 | 5,040 | -20 | -0.4% | 2,200 |
| 2021/03/23 | 5,100 | 5,100 | 5,060 | 5,060 | -40 | -0.8% | 1,000 |
| 2021/03/22 | 5,070 | 5,100 | 5,060 | 5,100 | +30 | +0.6% | 600 |
| 2021/03/19 | 5,110 | 5,110 | 5,050 | 5,070 | -50 | -1% | 1,100 |
| 2021/03/18 | 5,100 | 5,120 | 5,100 | 5,120 | +40 | +0.8% | 300 |
| 2021/03/17 | 5,080 | 5,080 | 5,080 | 5,080 | +30 | +0.6% | 100 |
| 2021/03/16 | 5,070 | 5,190 | 5,050 | 5,050 | -50 | -1% | 2,500 |
| 2021/03/15 | 4,940 | 5,250 | 4,930 | 5,100 | +220 | +4.5% | 7,600 |
| 2021/03/12 | 4,770 | 4,890 | 4,770 | 4,880 | +120 | +2.5% | 1,300 |
| 2021/03/11 | 4,800 | 4,800 | 4,760 | 4,760 | -40 | -0.8% | 400 |
| 2021/03/10 | 4,825 | 4,825 | 4,800 | 4,800 | +40 | +0.8% | 200 |
| 2021/03/09 | 4,830 | 4,830 | 4,760 | 4,760 | -40 | -0.8% | 200 |
| 2021/03/08 | 4,755 | 4,800 | 4,755 | 4,800 | +50 | +1.1% | 6,200 |
| 2021/03/05 | 4,755 | 4,755 | 4,700 | 4,750 | -35 | -0.7% | 900 |
| 2021/03/04 | 4,785 | 4,785 | 4,785 | 4,785 | -10 | -0.2% | 700 |
| 2021/03/03 | 4,790 | 4,795 | 4,790 | 4,795 | +95 | +2% | 500 |
1001～
1050
件表示中 / 3721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 | 188,300円 | +3.8% | +160.2% | 2.92% | 8.84倍 | 0.43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 | 88,100円 | +39.2% | +22.5% | 1.70% | 14.78倍 | 1.60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 | 95,500円 | +7.6% | +27.2% | 1.99% | 6.31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 |
| 高橋ウォル | 48,400円 | -26.0% | - | 4.13% | - | 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 |
| ロゴスＨＤ | 117,600円 | +11.9% | -87.8% | 3.85% | 768.63倍 | 1.66倍 |
|
北海道を地盤に注文住宅事業を展開、モジュール住宅、ＤＸを活用したマーケティングに特徴 |
市場注目の銘柄
チャート関連のコラム
