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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 1,684 | 1,684 | 1,684 | 1,684 | +4 | +0.2% | 200 |
| 2024/10/29 | 1,670 | 1,680 | 1,670 | 1,680 | - | - | 300 |
| 2024/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/25 | 1,679 | 1,679 | 1,679 | 1,679 | ±0 | ±0% | 700 |
| 2024/10/24 | 1,678 | 1,679 | 1,678 | 1,679 | - | - | 200 |
| 2024/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/22 | 1,656 | 1,689 | 1,640 | 1,679 | +1 | +0.1% | 2,900 |
| 2024/10/21 | 1,692 | 1,692 | 1,665 | 1,678 | -14 | -0.8% | 1,000 |
| 2024/10/18 | 1,721 | 1,721 | 1,666 | 1,692 | -29 | -1.7% | 1,800 |
| 2024/10/17 | 1,721 | 1,721 | 1,721 | 1,721 | -38 | -2.2% | 100 |
| 2024/10/16 | 1,740 | 1,759 | 1,740 | 1,759 | -2 | -0.1% | 200 |
| 2024/10/15 | 1,720 | 1,761 | 1,702 | 1,761 | +1 | +0.1% | 1,200 |
| 2024/10/11 | 1,763 | 1,763 | 1,760 | 1,760 | -4 | -0.2% | 500 |
| 2024/10/10 | 1,764 | 1,764 | 1,764 | 1,764 | - | - | 400 |
| 2024/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/08 | 1,701 | 1,765 | 1,701 | 1,764 | +44 | +2.6% | 700 |
| 2024/10/07 | 1,739 | 1,765 | 1,720 | 1,720 | -19 | -1.1% | 700 |
| 2024/10/04 | 1,766 | 1,767 | 1,727 | 1,739 | - | - | 3,600 |
| 2024/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/02 | 1,705 | 1,771 | 1,705 | 1,767 | -18 | -1% | 300 |
| 2024/10/01 | 1,758 | 1,788 | 1,758 | 1,785 | +75 | +4.4% | 400 |
| 2024/09/30 | 1,745 | 1,745 | 1,710 | 1,710 | - | - | 200 |
| 2024/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/25 | 1,756 | 1,756 | 1,745 | 1,745 | -11 | -0.6% | 1,000 |
| 2024/09/24 | 1,756 | 1,756 | 1,756 | 1,756 | +35 | +2% | 100 |
| 2024/09/20 | 1,702 | 1,736 | 1,702 | 1,721 | - | - | 800 |
| 2024/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/18 | 1,735 | 1,742 | 1,735 | 1,742 | +12 | +0.7% | 200 |
| 2024/09/17 | 1,760 | 1,760 | 1,730 | 1,730 | +50 | +3% | 1,200 |
| 2024/09/13 | 1,747 | 1,747 | 1,680 | 1,680 | -76 | -4.3% | 4,700 |
| 2024/09/12 | 1,758 | 1,766 | 1,739 | 1,756 | +26 | +1.5% | 500 |
| 2024/09/11 | 1,700 | 1,730 | 1,700 | 1,730 | +20 | +1.2% | 800 |
| 2024/09/10 | 1,740 | 1,740 | 1,710 | 1,710 | -37 | -2.1% | 600 |
| 2024/09/09 | 1,690 | 1,773 | 1,690 | 1,747 | +29 | +1.7% | 1,700 |
| 2024/09/06 | 1,780 | 1,780 | 1,700 | 1,718 | -71 | -4% | 2,900 |
| 2024/09/05 | 1,738 | 1,791 | 1,738 | 1,789 | -25 | -1.4% | 1,100 |
| 2024/09/04 | 1,814 | 1,814 | 1,814 | 1,814 | +6 | +0.3% | 300 |
| 2024/09/03 | 1,808 | 1,808 | 1,808 | 1,808 | ±0 | ±0% | 100 |
| 2024/09/02 | 1,787 | 1,808 | 1,787 | 1,808 | +22 | +1.2% | 1,800 |
| 2024/08/30 | 1,752 | 1,786 | 1,752 | 1,786 | - | - | 300 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 1,780 | 1,810 | 1,745 | 1,789 | +9 | +0.5% | 4,700 |
| 2024/08/27 | 1,759 | 1,780 | 1,759 | 1,780 | -12 | -0.7% | 500 |
| 2024/08/26 | 1,790 | 1,792 | 1,790 | 1,792 | ±0 | ±0% | 1,300 |
| 2024/08/23 | 1,789 | 1,792 | 1,758 | 1,792 | - | - | 2,000 |
| 2024/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/20 | 1,797 | 1,805 | 1,790 | 1,790 | +19 | +1.1% | 1,300 |
| 2024/08/19 | 1,770 | 1,771 | 1,770 | 1,771 | ±0 | ±0% | 1,300 |
151～
200
件表示中 / 3720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 | 193,100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 | 87,100円 | +39.2% | +22.5% | 1.72% | 14.62倍 | 1.58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 | 95,900円 | +7.6% | +27.2% | 1.98% | 6.34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 |
| サンユ建 | 118,500円 | +12.4% | -47.1% | 2.11% | 14.26倍 | 0.33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 |
| 高橋ウォル | 48,200円 | -26.0% | - | 4.15% | - | 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 |
市場注目の銘柄
チャート関連のコラム
