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 |
|---|---|---|---|---|---|---|---|
| 2021/04/20 | 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 |
| 2021/03/02 | 4,725 | 4,725 | 4,700 | 4,700 | -140 | -2.9% | 900 |
| 2021/03/01 | 4,840 | 4,840 | 4,840 | 4,840 | +55 | +1.1% | 400 |
| 2021/02/26 | 4,785 | 4,785 | 4,780 | 4,785 | +5 | +0.1% | 1,600 |
| 2021/02/25 | 4,710 | 4,790 | 4,710 | 4,780 | +70 | +1.5% | 1,700 |
| 2021/02/24 | 4,700 | 4,710 | 4,700 | 4,710 | +5 | +0.1% | 400 |
| 2021/02/22 | 4,705 | 4,705 | 4,705 | 4,705 | +15 | +0.3% | 200 |
| 2021/02/19 | 4,690 | 4,700 | 4,690 | 4,690 | +5 | +0.1% | 400 |
| 2021/02/18 | 4,685 | 4,685 | 4,680 | 4,685 | -30 | -0.6% | 500 |
| 2021/02/17 | 4,665 | 4,715 | 4,665 | 4,715 | +55 | +1.2% | 500 |
| 2021/02/16 | 4,780 | 4,780 | 4,655 | 4,660 | -35 | -0.7% | 1,100 |
| 2021/02/15 | 4,735 | 4,735 | 4,680 | 4,695 | +5 | +0.1% | 1,300 |
| 2021/02/12 | 4,710 | 4,710 | 4,690 | 4,690 | -40 | -0.8% | 1,100 |
| 2021/02/10 | 4,770 | 4,770 | 4,730 | 4,730 | -40 | -0.8% | 2,000 |
| 2021/02/09 | 4,845 | 4,845 | 4,770 | 4,770 | -15 | -0.3% | 900 |
| 2021/02/08 | 4,780 | 4,800 | 4,780 | 4,785 | +20 | +0.4% | 800 |
1051～
1100
件表示中 / 3756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 | 193,200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 | 85,300円 | +39.2% | +22.5% | 1.76% | 14.31倍 | 1.51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 |
| カドス | 479,500円 | +15.8% | +44.4% | 3.13% | 7.46倍 | 1.00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 |
| 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 | 109,000円 | +12.4% | -47.1% | 2.29% | 13.12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
