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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 2,035 | 2,042 | 2,020 | 2,030 | +3 | +0.1% | 600 |
| 2024/06/04 | 2,000 | 2,027 | 1,987 | 2,027 | +27 | +1.4% | 600 |
| 2024/06/03 | 1,985 | 2,000 | 1,985 | 2,000 | +15 | +0.8% | 2,300 |
| 2024/05/31 | 2,011 | 2,011 | 1,985 | 1,985 | -10 | -0.5% | 500 |
| 2024/05/30 | 1,995 | 1,995 | 1,995 | 1,995 | -50 | -2.4% | 300 |
| 2024/05/29 | 2,020 | 2,045 | 2,020 | 2,045 | +25 | +1.2% | 300 |
| 2024/05/28 | 2,022 | 2,023 | 2,020 | 2,020 | -2 | -0.1% | 1,700 |
| 2024/05/27 | 2,020 | 2,034 | 2,009 | 2,022 | +14 | +0.7% | 900 |
| 2024/05/24 | 1,991 | 2,008 | 1,991 | 2,008 | -10 | -0.5% | 500 |
| 2024/05/23 | 2,009 | 2,023 | 1,998 | 2,018 | +9 | +0.4% | 1,300 |
| 2024/05/22 | 1,990 | 2,009 | 1,990 | 2,009 | +28 | +1.4% | 900 |
| 2024/05/21 | 1,980 | 1,999 | 1,980 | 1,981 | -4 | -0.2% | 1,300 |
| 2024/05/20 | 2,018 | 2,018 | 1,980 | 1,985 | -15 | -0.8% | 2,400 |
| 2024/05/17 | 2,000 | 2,010 | 1,985 | 2,000 | -23 | -1.1% | 1,200 |
| 2024/05/16 | 2,011 | 2,043 | 1,998 | 2,023 | +3 | +0.1% | 2,400 |
| 2024/05/15 | 2,025 | 2,030 | 2,010 | 2,020 | -20 | -1% | 1,700 |
| 2024/05/14 | 2,040 | 2,040 | 2,020 | 2,040 | -5 | -0.2% | 1,200 |
| 2024/05/13 | 2,060 | 2,060 | 2,044 | 2,045 | -15 | -0.7% | 800 |
| 2024/05/10 | 2,061 | 2,061 | 2,045 | 2,060 | -1 | ±0% | 2,500 |
| 2024/05/09 | 2,064 | 2,064 | 2,061 | 2,061 | +15 | +0.7% | 800 |
| 2024/05/08 | 2,064 | 2,064 | 2,046 | 2,046 | -18 | -0.9% | 2,900 |
| 2024/05/07 | 2,061 | 2,076 | 2,060 | 2,064 | +3 | +0.1% | 1,200 |
| 2024/05/02 | 2,061 | 2,061 | 2,061 | 2,061 | -4 | -0.2% | 200 |
| 2024/05/01 | 2,066 | 2,066 | 2,065 | 2,065 | ±0 | ±0% | 800 |
| 2024/04/30 | 2,064 | 2,065 | 2,064 | 2,065 | +1 | ±0% | 400 |
| 2024/04/26 | 2,078 | 2,078 | 2,064 | 2,064 | ±0 | ±0% | 1,000 |
| 2024/04/25 | 2,062 | 2,072 | 2,062 | 2,064 | +3 | +0.1% | 1,100 |
| 2024/04/24 | 2,054 | 2,078 | 2,054 | 2,061 | +6 | +0.3% | 1,800 |
| 2024/04/23 | 2,061 | 2,078 | 2,055 | 2,055 | -6 | -0.3% | 1,100 |
| 2024/04/22 | 2,086 | 2,086 | 2,061 | 2,061 | -14 | -0.7% | 1,300 |
| 2024/04/19 | 2,039 | 2,075 | 2,036 | 2,075 | +37 | +1.8% | 1,100 |
| 2024/04/18 | 2,039 | 2,041 | 2,038 | 2,038 | -2 | -0.1% | 400 |
| 2024/04/17 | 2,046 | 2,071 | 2,040 | 2,040 | -6 | -0.3% | 2,500 |
| 2024/04/16 | 2,062 | 2,062 | 2,046 | 2,046 | -5 | -0.2% | 900 |
| 2024/04/15 | 2,050 | 2,065 | 2,050 | 2,051 | -19 | -0.9% | 2,200 |
| 2024/04/12 | 2,048 | 2,070 | 2,040 | 2,070 | +32 | +1.6% | 2,300 |
| 2024/04/11 | 2,060 | 2,060 | 2,038 | 2,038 | -17 | -0.8% | 3,000 |
| 2024/04/10 | 2,055 | 2,055 | 2,055 | 2,055 | -1 | ±0% | 900 |
| 2024/04/09 | 2,075 | 2,076 | 2,050 | 2,056 | +1 | ±0% | 1,200 |
| 2024/04/08 | 2,053 | 2,077 | 2,052 | 2,055 | ±0 | ±0% | 800 |
| 2024/04/05 | 2,045 | 2,055 | 2,045 | 2,055 | -34 | -1.6% | 300 |
| 2024/04/04 | 2,099 | 2,099 | 2,042 | 2,089 | -6 | -0.3% | 1,700 |
| 2024/04/03 | 2,031 | 2,095 | 2,030 | 2,095 | +45 | +2.2% | 1,600 |
| 2024/04/02 | 2,089 | 2,089 | 2,050 | 2,050 | -39 | -1.9% | 8,200 |
| 2024/04/01 | 2,100 | 2,121 | 2,075 | 2,089 | +18 | +0.9% | 4,000 |
| 2024/03/29 | 2,070 | 2,071 | 2,070 | 2,071 | -4 | -0.2% | 300 |
| 2024/03/28 | 2,096 | 2,096 | 2,075 | 2,075 | -5 | -0.2% | 1,400 |
| 2024/03/27 | 2,076 | 2,080 | 2,070 | 2,080 | +5 | +0.2% | 1,200 |
| 2024/03/26 | 2,076 | 2,090 | 2,075 | 2,075 | ±0 | ±0% | 700 |
| 2024/03/25 | 2,073 | 2,083 | 2,073 | 2,075 | +2 | +0.1% | 1,100 |
251～
300
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
