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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,953 | 1,985 | 1,953 | 1,970 | +2 | +0.1% | 6,000 |
| 2024/02/27 | 1,962 | 1,982 | 1,950 | 1,968 | -8 | -0.4% | 2,200 |
| 2024/02/26 | 1,981 | 1,997 | 1,963 | 1,976 | -14 | -0.7% | 1,200 |
| 2024/02/22 | 1,957 | 1,991 | 1,957 | 1,990 | +31 | +1.6% | 1,700 |
| 2024/02/21 | 2,009 | 2,009 | 1,959 | 1,959 | -41 | -2.1% | 300 |
| 2024/02/20 | 2,000 | 2,000 | 2,000 | 2,000 | +36 | +1.8% | 300 |
| 2024/02/19 | 2,000 | 2,000 | 1,950 | 1,964 | -35 | -1.8% | 4,500 |
| 2024/02/16 | 1,986 | 2,000 | 1,981 | 1,999 | +9 | +0.5% | 1,800 |
| 2024/02/15 | 2,000 | 2,000 | 1,990 | 1,990 | -14 | -0.7% | 400 |
| 2024/02/14 | 2,005 | 2,020 | 2,004 | 2,004 | ±0 | ±0% | 500 |
| 2024/02/13 | 1,993 | 2,020 | 1,993 | 2,004 | +12 | +0.6% | 1,100 |
| 2024/02/09 | 2,010 | 2,010 | 1,990 | 1,992 | -18 | -0.9% | 4,600 |
| 2024/02/08 | 2,014 | 2,014 | 2,010 | 2,010 | ±0 | ±0% | 200 |
| 2024/02/07 | 2,011 | 2,011 | 2,000 | 2,010 | -1 | ±0% | 300 |
| 2024/02/06 | 2,011 | 2,011 | 1,999 | 2,011 | ±0 | ±0% | 500 |
| 2024/02/05 | 2,000 | 2,011 | 1,999 | 2,011 | +11 | +0.6% | 1,300 |
| 2024/02/02 | 2,014 | 2,014 | 2,000 | 2,000 | ±0 | ±0% | 1,000 |
| 2024/02/01 | 1,999 | 2,014 | 1,999 | 2,000 | -14 | -0.7% | 500 |
| 2024/01/31 | 2,000 | 2,014 | 2,000 | 2,014 | +11 | +0.5% | 1,000 |
| 2024/01/30 | 2,009 | 2,014 | 2,000 | 2,003 | -34 | -1.7% | 36,000 |
| 2024/01/29 | 2,046 | 2,048 | 2,030 | 2,037 | +17 | +0.8% | 2,200 |
| 2024/01/26 | 2,032 | 2,032 | 2,012 | 2,020 | -12 | -0.6% | 1,200 |
| 2024/01/25 | 2,070 | 2,070 | 2,032 | 2,032 | -1 | ±0% | 8,400 |
| 2024/01/24 | 2,035 | 2,050 | 2,033 | 2,033 | -2 | -0.1% | 3,500 |
| 2024/01/23 | 2,022 | 2,045 | 2,022 | 2,035 | +13 | +0.6% | 3,800 |
| 2024/01/22 | 2,011 | 2,030 | 2,007 | 2,022 | +12 | +0.6% | 4,000 |
| 2024/01/19 | 2,016 | 2,017 | 2,010 | 2,010 | -10 | -0.5% | 700 |
| 2024/01/18 | 2,010 | 2,020 | 2,006 | 2,020 | -9 | -0.4% | 1,300 |
| 2024/01/17 | 2,020 | 2,029 | 2,006 | 2,029 | +3 | +0.1% | 4,400 |
| 2024/01/16 | 2,035 | 2,035 | 2,000 | 2,026 | -9 | -0.4% | 9,100 |
| 2024/01/15 | 2,025 | 2,035 | 1,996 | 2,035 | -9 | -0.4% | 7,300 |
| 2024/01/12 | 2,035 | 2,127 | 2,016 | 2,044 | +28 | +1.4% | 4,900 |
| 2024/01/11 | 2,061 | 2,075 | 2,002 | 2,016 | -44 | -2.1% | 6,300 |
| 2024/01/10 | 2,160 | 2,160 | 2,060 | 2,060 | -100 | -4.6% | 34,000 |
| 2024/01/09 | 2,195 | 2,266 | 2,116 | 2,160 | ±0 | ±0% | 6,600 |
| 2024/01/05 | 2,093 | 2,160 | 2,093 | 2,160 | +80 | +3.8% | 5,000 |
| 2024/01/04 | 2,058 | 2,097 | 2,000 | 2,080 | +152 | +7.9% | 8,000 |
| 2023/12/29 | 1,930 | 1,930 | 1,910 | 1,928 | -2 | -0.1% | 900 |
| 2023/12/28 | 1,873 | 1,930 | 1,873 | 1,930 | +28 | +1.5% | 1,900 |
| 2023/12/27 | 1,949 | 1,949 | 1,880 | 1,902 | +33 | +1.8% | 13,200 |
| 2023/12/26 | 1,950 | 1,950 | 1,810 | 1,869 | -81 | -4.2% | 12,600 |
| 2023/12/25 | 1,972 | 1,972 | 1,920 | 1,950 | -7 | -0.4% | 7,700 |
| 2023/12/22 | 1,960 | 1,979 | 1,950 | 1,957 | -25 | -1.3% | 2,000 |
| 2023/12/21 | 1,959 | 1,982 | 1,950 | 1,982 | +20 | +1% | 3,100 |
| 2023/12/20 | 1,962 | 1,992 | 1,961 | 1,962 | -8 | -0.4% | 3,500 |
| 2023/12/19 | 1,981 | 1,987 | 1,960 | 1,970 | -19 | -1% | 3,900 |
| 2023/12/18 | 1,991 | 2,000 | 1,980 | 1,989 | -22 | -1.1% | 3,000 |
| 2023/12/15 | 2,011 | 2,086 | 1,965 | 2,011 | -89 | -4.2% | 9,900 |
| 2023/12/14 | 2,069 | 2,100 | 2,069 | 2,100 | -19 | -0.9% | 4,300 |
| 2023/12/13 | 2,044 | 2,119 | 2,040 | 2,119 | +75 | +3.7% | 4,700 |
351～
400
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
