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 |
|---|---|---|---|---|---|---|---|
| 2018/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/15 | 1,300 | 1,330 | 1,300 | 1,330 | +60 | +4.7% | 2,000 |
| 2018/02/14 | 1,270 | 1,270 | 1,270 | 1,270 | - | - | 1,000 |
| 2018/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/09 | 1,270 | 1,330 | 1,270 | 1,270 | - | - | 4,000 |
| 2018/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/07 | 1,390 | 1,390 | 1,390 | 1,390 | +90 | +6.9% | 1,000 |
| 2018/02/06 | 1,248 | 1,300 | 1,240 | 1,300 | - | - | 5,000 |
| 2018/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/01 | 1,360 | 1,398 | 1,311 | 1,398 | - | - | 5,000 |
| 2018/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/29 | 1,370 | 1,370 | 1,370 | 1,370 | -4 | -0.3% | 1,000 |
| 2018/01/26 | 1,356 | 1,375 | 1,356 | 1,374 | -1 | -0.1% | 3,000 |
| 2018/01/25 | 1,361 | 1,380 | 1,350 | 1,375 | -5 | -0.4% | 5,000 |
| 2018/01/24 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 1,000 |
| 2018/01/23 | 1,381 | 1,400 | 1,360 | 1,380 | -19 | -1.4% | 9,000 |
| 2018/01/22 | 1,400 | 1,400 | 1,370 | 1,399 | - | - | 3,000 |
| 2018/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/16 | 1,383 | 1,442 | 1,353 | 1,442 | -1 | -0.1% | 4,000 |
| 2018/01/15 | 1,443 | 1,443 | 1,443 | 1,443 | - | - | 1,000 |
| 2018/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/11 | 1,435 | 1,443 | 1,435 | 1,443 | - | - | 2,000 |
| 2018/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/05 | 1,380 | 1,449 | 1,380 | 1,449 | +67 | +4.8% | 7,000 |
| 2018/01/04 | 1,328 | 1,392 | 1,309 | 1,382 | -66 | -4.6% | 18,000 |
| 2017/12/29 | 1,430 | 1,448 | 1,430 | 1,448 | +18 | +1.3% | 2,000 |
| 2017/12/28 | 1,420 | 1,441 | 1,411 | 1,430 | +15 | +1.1% | 12,000 |
| 2017/12/27 | 1,412 | 1,415 | 1,395 | 1,415 | +16 | +1.1% | 22,000 |
| 2017/12/26 | 1,362 | 1,399 | 1,362 | 1,399 | +97 | +7.5% | 4,000 |
| 2017/12/25 | 1,299 | 1,359 | 1,269 | 1,302 | +33 | +2.6% | 19,000 |
| 2017/12/22 | 1,260 | 1,269 | 1,260 | 1,269 | +29 | +2.3% | 2,000 |
| 2017/12/21 | 1,240 | 1,240 | 1,240 | 1,240 | - | - | 1,000 |
| 2017/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/18 | 1,269 | 1,269 | 1,269 | 1,269 | ±0 | ±0% | 1,000 |
| 2017/12/15 | 1,269 | 1,269 | 1,269 | 1,269 | +51 | +4.2% | 1,000 |
| 2017/12/14 | 1,100 | 1,218 | 1,085 | 1,218 | -62 | -4.8% | 10,000 |
| 2017/12/13 | 1,200 | 1,310 | 1,200 | 1,280 | +110 | +9.4% | 22,000 |
| 2017/12/12 | 1,175 | 1,175 | 1,170 | 1,170 | -2 | -0.2% | 3,000 |
| 2017/12/11 | 1,159 | 1,172 | 1,159 | 1,172 | - | - | 2,000 |
| 2017/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/07 | 1,140 | 1,159 | 1,140 | 1,159 | +16 | +1.4% | 9,000 |
| 2017/12/06 | 1,116 | 1,143 | 1,116 | 1,143 | - | - | 4,000 |
| 2017/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/04 | 1,133 | 1,133 | 1,133 | 1,133 | ±0 | ±0% | 1,000 |
1851～
1900
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
