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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 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 |
| 2024/03/22 | 2,097 | 2,098 | 2,071 | 2,073 | -20 | -1% | 1,500 |
| 2024/03/21 | 2,069 | 2,100 | 2,069 | 2,093 | +27 | +1.3% | 2,900 |
| 2024/03/19 | 2,060 | 2,075 | 2,030 | 2,066 | +6 | +0.3% | 4,800 |
| 2024/03/18 | 2,070 | 2,088 | 2,050 | 2,060 | -30 | -1.4% | 4,200 |
| 2024/03/15 | 2,175 | 2,300 | 2,020 | 2,090 | +72 | +3.6% | 32,400 |
| 2024/03/14 | 1,962 | 2,021 | 1,962 | 2,018 | +58 | +3% | 11,100 |
| 2024/03/13 | 1,951 | 1,972 | 1,951 | 1,960 | +9 | +0.5% | 800 |
| 2024/03/12 | 1,969 | 1,969 | 1,946 | 1,951 | -22 | -1.1% | 3,200 |
| 2024/03/11 | 1,960 | 1,976 | 1,960 | 1,973 | +13 | +0.7% | 1,300 |
| 2024/03/08 | 1,951 | 1,975 | 1,951 | 1,960 | -2 | -0.1% | 4,600 |
| 2024/03/07 | 1,988 | 1,988 | 1,961 | 1,962 | -21 | -1.1% | 1,200 |
| 2024/03/06 | 1,983 | 1,983 | 1,983 | 1,983 | +33 | +1.7% | 100 |
| 2024/03/05 | 1,964 | 1,975 | 1,950 | 1,950 | -13 | -0.7% | 3,500 |
| 2024/03/04 | 1,967 | 1,997 | 1,961 | 1,963 | -6 | -0.3% | 1,700 |
| 2024/03/01 | 1,984 | 1,988 | 1,969 | 1,969 | -18 | -0.9% | 1,500 |
| 2024/02/29 | 1,971 | 1,987 | 1,970 | 1,987 | +17 | +0.9% | 700 |
301～
350
件表示中 / 3754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 | 194,300円 | +3.8% | +160.2% | 2.83% | 9.13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 |
| カドス | 474,500円 | +15.8% | +44.4% | 3.16% | 7.38倍 | 0.99倍 |
|
山口、広島が地盤。地主の土地活用と企業の出店需要つないで建設工事を獲得。不動産業も展開 |
| フィルカンパニ | 82,700円 | +39.2% | +22.5% | 1.81% | 13.88倍 | 1.46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 |
| 高橋ウォル | 49,200円 | -26.0% | - | 4.07% | - | 0.37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 |
| サンユ建 | 111,100円 | +12.4% | -47.1% | 2.25% | 13.37倍 | 0.31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 |
市場注目の銘柄
チャート関連のコラム
