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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 1,760 | 1,793 | 1,753 | 1,771 | +11 | +0.6% | 400 |
| 2024/08/15 | 1,700 | 1,760 | 1,690 | 1,760 | +59 | +3.5% | 500 |
| 2024/08/14 | 1,684 | 1,701 | 1,680 | 1,701 | +16 | +0.9% | 2,200 |
| 2024/08/13 | 1,660 | 1,685 | 1,659 | 1,685 | +65 | +4% | 1,400 |
| 2024/08/09 | 1,650 | 1,650 | 1,619 | 1,620 | +20 | +1.3% | 1,000 |
| 2024/08/08 | 1,600 | 1,600 | 1,600 | 1,600 | +4 | +0.3% | 400 |
| 2024/08/07 | 1,596 | 1,628 | 1,556 | 1,596 | -8 | -0.5% | 5,900 |
| 2024/08/06 | 1,574 | 1,630 | 1,573 | 1,604 | +104 | +6.9% | 7,200 |
| 2024/08/05 | 1,800 | 1,871 | 1,500 | 1,500 | -388 | -20.6% | 18,400 |
| 2024/08/02 | 1,924 | 1,924 | 1,818 | 1,888 | -38 | -2% | 9,500 |
| 2024/08/01 | 1,943 | 1,943 | 1,923 | 1,926 | -12 | -0.6% | 400 |
| 2024/07/31 | 1,916 | 1,938 | 1,916 | 1,938 | +18 | +0.9% | 600 |
| 2024/07/30 | 1,920 | 1,944 | 1,920 | 1,920 | -14 | -0.7% | 36,600 |
| 2024/07/29 | 1,945 | 1,945 | 1,901 | 1,934 | -11 | -0.6% | 800 |
| 2024/07/26 | 1,945 | 1,945 | 1,945 | 1,945 | +33 | +1.7% | 200 |
| 2024/07/25 | 1,913 | 1,913 | 1,912 | 1,912 | ±0 | ±0% | 1,600 |
| 2024/07/24 | 1,952 | 1,952 | 1,912 | 1,912 | - | - | 300 |
| 2024/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/22 | 1,911 | 1,940 | 1,911 | 1,940 | +10 | +0.5% | 3,200 |
| 2024/07/19 | 1,954 | 1,954 | 1,930 | 1,930 | -26 | -1.3% | 400 |
| 2024/07/18 | 1,920 | 1,956 | 1,920 | 1,956 | +41 | +2.1% | 400 |
| 2024/07/17 | 1,912 | 1,915 | 1,912 | 1,915 | +4 | +0.2% | 1,000 |
| 2024/07/16 | 1,962 | 1,962 | 1,900 | 1,911 | -50 | -2.5% | 3,100 |
| 2024/07/12 | 1,950 | 1,961 | 1,950 | 1,961 | +29 | +1.5% | 200 |
| 2024/07/11 | 1,931 | 1,940 | 1,931 | 1,932 | -18 | -0.9% | 600 |
| 2024/07/10 | 1,959 | 1,959 | 1,950 | 1,950 | -9 | -0.5% | 400 |
| 2024/07/09 | 1,924 | 1,959 | 1,924 | 1,959 | +37 | +1.9% | 600 |
| 2024/07/08 | 1,970 | 1,970 | 1,921 | 1,922 | -9 | -0.5% | 2,400 |
| 2024/07/05 | 1,965 | 1,965 | 1,931 | 1,931 | -34 | -1.7% | 900 |
| 2024/07/04 | 1,960 | 1,965 | 1,941 | 1,965 | -4 | -0.2% | 600 |
| 2024/07/03 | 1,970 | 1,970 | 1,941 | 1,969 | -1 | -0.1% | 2,900 |
| 2024/07/02 | 1,978 | 1,978 | 1,951 | 1,970 | -8 | -0.4% | 600 |
| 2024/07/01 | 1,965 | 1,978 | 1,965 | 1,978 | +23 | +1.2% | 1,400 |
| 2024/06/28 | 1,954 | 1,968 | 1,954 | 1,955 | +1 | +0.1% | 500 |
| 2024/06/27 | 1,994 | 1,994 | 1,954 | 1,954 | ±0 | ±0% | 35,000 |
| 2024/06/26 | 1,930 | 1,954 | 1,930 | 1,954 | - | - | 6,300 |
| 2024/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/21 | 1,946 | 1,946 | 1,930 | 1,930 | -6 | -0.3% | 200 |
| 2024/06/20 | 1,945 | 1,945 | 1,907 | 1,936 | -10 | -0.5% | 3,400 |
| 2024/06/19 | 1,901 | 1,946 | 1,901 | 1,946 | +16 | +0.8% | 500 |
| 2024/06/18 | 1,930 | 1,930 | 1,930 | 1,930 | -29 | -1.5% | 200 |
| 2024/06/17 | 1,965 | 1,965 | 1,919 | 1,959 | -15 | -0.8% | 1,500 |
| 2024/06/14 | 1,961 | 2,019 | 1,890 | 1,974 | -84 | -4.1% | 13,700 |
| 2024/06/13 | 2,028 | 2,066 | 2,028 | 2,058 | +18 | +0.9% | 3,400 |
| 2024/06/12 | 2,007 | 2,040 | 2,007 | 2,040 | +10 | +0.5% | 1,200 |
| 2024/06/11 | 2,020 | 2,030 | 2,020 | 2,030 | +16 | +0.8% | 200 |
| 2024/06/10 | 2,028 | 2,029 | 2,010 | 2,014 | -14 | -0.7% | 2,500 |
| 2024/06/07 | 2,026 | 2,028 | 2,026 | 2,028 | +16 | +0.8% | 1,200 |
| 2024/06/06 | 2,013 | 2,028 | 2,012 | 2,012 | -18 | -0.9% | 500 |
201～
250
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
