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 |
|---|---|---|---|---|---|---|---|
| 2021/01/04 | 5,040 | 5,080 | 5,000 | 5,000 | -10 | -0.2% | 1,300 |
| 2020/12/30 | 4,990 | 5,050 | 4,990 | 5,010 | +20 | +0.4% | 800 |
| 2020/12/29 | 4,990 | 5,020 | 4,990 | 4,990 | +20 | +0.4% | 500 |
| 2020/12/28 | 5,070 | 5,070 | 4,970 | 4,970 | +15 | +0.3% | 200 |
| 2020/12/25 | 4,940 | 4,960 | 4,940 | 4,955 | +20 | +0.4% | 400 |
| 2020/12/24 | 4,980 | 5,000 | 4,930 | 4,935 | -65 | -1.3% | 900 |
| 2020/12/23 | 5,050 | 5,070 | 5,000 | 5,000 | -30 | -0.6% | 700 |
| 2020/12/22 | 5,000 | 5,060 | 5,000 | 5,030 | +30 | +0.6% | 1,500 |
| 2020/12/21 | 4,930 | 5,000 | 4,930 | 5,000 | +85 | +1.7% | 700 |
| 2020/12/18 | 4,915 | 4,930 | 4,915 | 4,915 | -35 | -0.7% | 1,300 |
| 2020/12/17 | 4,995 | 5,020 | 4,950 | 4,950 | -50 | -1% | 600 |
| 2020/12/16 | 4,955 | 5,000 | 4,955 | 5,000 | +55 | +1.1% | 600 |
| 2020/12/15 | 4,890 | 4,960 | 4,890 | 4,945 | +55 | +1.1% | 1,300 |
| 2020/12/14 | 4,965 | 4,965 | 4,850 | 4,890 | -230 | -4.5% | 4,200 |
| 2020/12/11 | 4,995 | 5,120 | 4,970 | 5,120 | +125 | +2.5% | 4,400 |
| 2020/12/10 | 4,930 | 4,995 | 4,930 | 4,995 | +65 | +1.3% | 800 |
| 2020/12/09 | 4,960 | 4,995 | 4,920 | 4,930 | -30 | -0.6% | 700 |
| 2020/12/08 | 4,940 | 4,960 | 4,920 | 4,960 | +35 | +0.7% | 700 |
| 2020/12/07 | 4,945 | 5,160 | 4,915 | 4,925 | ±0 | ±0% | 2,300 |
| 2020/12/04 | 4,880 | 4,935 | 4,880 | 4,925 | +45 | +0.9% | 1,700 |
| 2020/12/03 | 4,880 | 4,880 | 4,880 | 4,880 | +30 | +0.6% | 100 |
| 2020/12/02 | 4,875 | 4,900 | 4,840 | 4,850 | -25 | -0.5% | 900 |
| 2020/12/01 | 4,805 | 4,875 | 4,805 | 4,875 | ±0 | ±0% | 3,400 |
| 2020/11/30 | 4,890 | 4,910 | 4,870 | 4,875 | +55 | +1.1% | 1,700 |
| 2020/11/27 | 4,870 | 4,870 | 4,820 | 4,820 | +20 | +0.4% | 300 |
| 2020/11/26 | 4,810 | 4,820 | 4,800 | 4,800 | -80 | -1.6% | 1,100 |
| 2020/11/25 | 4,915 | 4,920 | 4,850 | 4,880 | -20 | -0.4% | 600 |
| 2020/11/24 | 4,915 | 4,915 | 4,900 | 4,900 | -10 | -0.2% | 300 |
| 2020/11/20 | 4,910 | 4,910 | 4,910 | 4,910 | ±0 | ±0% | 100 |
| 2020/11/19 | 4,910 | 4,910 | 4,910 | 4,910 | -5 | -0.1% | 200 |
| 2020/11/18 | 4,915 | 4,915 | 4,900 | 4,915 | +10 | +0.2% | 600 |
| 2020/11/17 | 4,920 | 4,920 | 4,870 | 4,905 | +5 | +0.1% | 600 |
| 2020/11/16 | 4,900 | 4,900 | 4,900 | 4,900 | +15 | +0.3% | 100 |
| 2020/11/13 | 4,900 | 4,900 | 4,885 | 4,885 | -15 | -0.3% | 200 |
| 2020/11/12 | 4,880 | 4,900 | 4,880 | 4,900 | +55 | +1.1% | 500 |
| 2020/11/11 | 4,830 | 4,855 | 4,830 | 4,845 | +20 | +0.4% | 600 |
| 2020/11/10 | 4,880 | 4,880 | 4,825 | 4,825 | +5 | +0.1% | 500 |
| 2020/11/09 | 4,820 | 4,820 | 4,820 | 4,820 | -20 | -0.4% | 100 |
| 2020/11/06 | 4,860 | 4,860 | 4,840 | 4,840 | -25 | -0.5% | 300 |
| 2020/11/05 | 4,890 | 4,890 | 4,815 | 4,865 | -25 | -0.5% | 700 |
| 2020/11/04 | 4,885 | 4,890 | 4,885 | 4,890 | - | - | 300 |
| 2020/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/29 | 4,810 | 4,885 | 4,810 | 4,885 | +15 | +0.3% | 500 |
| 2020/10/28 | 4,825 | 4,870 | 4,825 | 4,870 | +10 | +0.2% | 300 |
| 2020/10/27 | 4,830 | 4,860 | 4,830 | 4,860 | -40 | -0.8% | 400 |
| 2020/10/26 | 4,925 | 4,925 | 4,900 | 4,900 | -25 | -0.5% | 400 |
| 2020/10/23 | 4,880 | 4,925 | 4,875 | 4,925 | -10 | -0.2% | 800 |
| 2020/10/22 | 4,900 | 4,935 | 4,900 | 4,935 | +45 | +0.9% | 400 |
| 2020/10/21 | 4,890 | 4,890 | 4,890 | 4,890 | -10 | -0.2% | 100 |
1151～
1200
件表示中 / 3783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 | 247,500円 | +3.8% | +160.2% | 2.22% | 11.62倍 | 0.56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 |
| ＳＡＡＦＨＤ | 25,700円 | +4.0% | +167.6% | 0.00% | 57.11倍 | 2.37倍 |
|
地盤調査改良が柱。官公庁向けＩＴコンサルやシステム開発、人材事業も。利益は期末集中 |
| フィルカンパニ | 106,700円 | +39.2% | +22.5% | 1.41% | 17.91倍 | 1.89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 |
| キャンディル | 55,600円 | +5.1% | +15.7% | 1.44% | 30.30倍 | 1.76倍 |
|
住宅や商業施設等の補修・点検会社。サカイ引越センターと資本業務提携。全国に技術者配置 |
| ロゴスＨＤ | 132,500円 | +29.1% | +244.6% | 4.78% | 6.28倍 | 1.52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
