東亜建設工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,066 | 1,087 | 1,054 | 1,087 | +21 | +2% | 197,400 |
| 2024/04/25 | 1,066 | 1,080 | 1,064 | 1,066 | -21 | -1.9% | 135,600 |
| 2024/04/24 | 1,078 | 1,089 | 1,071 | 1,087 | +17 | +1.6% | 138,300 |
| 2024/04/23 | 1,072 | 1,077 | 1,059 | 1,070 | -1 | -0.1% | 140,200 |
| 2024/04/22 | 1,085 | 1,094 | 1,055 | 1,071 | +11 | +1% | 226,000 |
| 2024/04/19 | 1,081 | 1,083 | 1,041 | 1,060 | -30 | -2.8% | 223,400 |
| 2024/04/18 | 1,087 | 1,099 | 1,084 | 1,090 | +1 | +0.1% | 190,400 |
| 2024/04/17 | 1,093 | 1,100 | 1,067 | 1,089 | -1 | -0.1% | 230,400 |
| 2024/04/16 | 1,111 | 1,117 | 1,080 | 1,090 | -41 | -3.6% | 282,100 |
| 2024/04/15 | 1,121 | 1,138 | 1,115 | 1,131 | -4 | -0.4% | 156,200 |
| 2024/04/12 | 1,145 | 1,157 | 1,131 | 1,135 | +1 | +0.1% | 273,500 |
| 2024/04/11 | 1,131 | 1,139 | 1,123 | 1,134 | -7 | -0.6% | 244,200 |
| 2024/04/10 | 1,143 | 1,147 | 1,132 | 1,141 | -11 | -1% | 196,000 |
| 2024/04/09 | 1,149 | 1,157 | 1,136 | 1,152 | +16 | +1.4% | 245,700 |
| 2024/04/08 | 1,136 | 1,136 | 1,119 | 1,136 | +1 | +0.1% | 253,100 |
| 2024/04/05 | 1,118 | 1,140 | 1,111 | 1,135 | -5 | -0.4% | 240,500 |
| 2024/04/04 | 1,156 | 1,159 | 1,136 | 1,140 | -16 | -1.4% | 337,000 |
| 2024/04/03 | 1,159 | 1,174 | 1,151 | 1,156 | -3 | -0.3% | 211,400 |
| 2024/04/02 | 1,173 | 1,175 | 1,145 | 1,159 | -14 | -1.2% | 273,600 |
| 2024/04/01 | 1,215 | 1,221 | 1,173 | 1,173 | -45 | -3.7% | 525,900 |
| 2024/03/29 | 1,203 | 1,226 | 1,201 | 1,218 | +8 | +0.7% | 346,200 |
| 2024/03/28 | 1,246 | 1,266 | 1,204 | 1,210 | -3,960 | -76.6% | 283,200 |
| 2024/03/27 | 5,180 | 5,260 | 5,150 | 5,170 | -10 | -0.2% | 79,300 |
| 2024/03/26 | 5,100 | 5,200 | 5,100 | 5,180 | +50 | +1% | 35,000 |
| 2024/03/25 | 5,120 | 5,220 | 5,100 | 5,130 | +10 | +0.2% | 42,400 |
| 2024/03/22 | 5,180 | 5,200 | 5,090 | 5,120 | -50 | -1% | 33,600 |
| 2024/03/21 | 5,110 | 5,190 | 5,070 | 5,170 | +110 | +2.2% | 89,300 |
| 2024/03/19 | 4,980 | 5,060 | 4,935 | 5,060 | +85 | +1.7% | 49,800 |
| 2024/03/18 | 4,975 | 5,010 | 4,940 | 4,975 | +55 | +1.1% | 46,500 |
| 2024/03/15 | 4,875 | 4,950 | 4,850 | 4,920 | ±0 | ±0% | 74,700 |
| 2024/03/14 | 4,935 | 4,940 | 4,880 | 4,920 | -30 | -0.6% | 38,800 |
| 2024/03/13 | 5,010 | 5,050 | 4,895 | 4,950 | -50 | -1% | 62,800 |
| 2024/03/12 | 4,950 | 5,000 | 4,855 | 5,000 | +30 | +0.6% | 90,300 |
| 2024/03/11 | 5,190 | 5,200 | 4,950 | 4,970 | -290 | -5.5% | 86,200 |
| 2024/03/08 | 5,050 | 5,290 | 5,050 | 5,260 | +210 | +4.2% | 126,000 |
| 2024/03/07 | 5,150 | 5,160 | 5,020 | 5,050 | -40 | -0.8% | 73,300 |
| 2024/03/06 | 4,990 | 5,120 | 4,930 | 5,090 | +60 | +1.2% | 68,300 |
| 2024/03/05 | 5,000 | 5,040 | 4,930 | 5,030 | +125 | +2.5% | 73,100 |
| 2024/03/04 | 5,050 | 5,070 | 4,905 | 4,905 | -55 | -1.1% | 99,800 |
| 2024/03/01 | 5,090 | 5,090 | 4,935 | 4,960 | -150 | -2.9% | 108,100 |
| 2024/02/29 | 5,110 | 5,150 | 5,060 | 5,110 | -40 | -0.8% | 89,200 |
| 2024/02/28 | 5,140 | 5,260 | 5,140 | 5,150 | +40 | +0.8% | 84,800 |
| 2024/02/27 | 5,030 | 5,120 | 5,000 | 5,110 | -10 | -0.2% | 88,500 |
| 2024/02/26 | 4,910 | 5,140 | 4,910 | 5,120 | +320 | +6.7% | 139,700 |
| 2024/02/22 | 4,730 | 4,800 | 4,695 | 4,800 | +120 | +2.6% | 102,600 |
| 2024/02/21 | 4,670 | 4,705 | 4,650 | 4,680 | +25 | +0.5% | 75,000 |
| 2024/02/20 | 4,680 | 4,685 | 4,615 | 4,655 | -20 | -0.4% | 65,900 |
| 2024/02/19 | 4,585 | 4,680 | 4,555 | 4,675 | +45 | +1% | 99,100 |
| 2024/02/16 | 4,585 | 4,680 | 4,565 | 4,630 | +65 | +1.4% | 129,800 |
| 2024/02/15 | 4,695 | 4,730 | 4,550 | 4,565 | -100 | -2.1% | 127,400 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「東亜建」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 |
|---|---|---|---|---|---|---|---|---|
| 東亜建 | 108,700円 | +26.4% | +128.3% | 3.45% | 8.98倍 | 0.97倍 |
|
旧浅野系。海上土木が本業で、ＯＤＡはじめ海外展開にも意欲的。陸上土木や建築にも実績 |
| ライト工 | 205,800円 | +2.6% | +1.4% | 3.11% | 10.45倍 | 1.15倍 |
|
東北発祥。法面・地盤改良など特殊土木に強い。技術力に定評。好財務。配当性向３５％方針 |
| 新日建 | 157,100円 | +17.0% | +0.4% | 3.37% | 7.53倍 | 0.87倍 |
|
建設と不動産開発（分譲マンション）が両輪。営業は首都圏中心、建設は非住宅工事の受注を深耕 |
| 日空調 | 387,500円 | +9.6% | +2.4% | 2.06% | 15.53倍 | 1.53倍 |
|
三井系の空調設備工事会社。原子力空調も手がける。微粒子可視化システムなど独自技術も展開 |
| 高松Ｇ | 262,000円 | +9.7% | -11.6% | 2.94% | 12.00倍 | 0.71倍 |
|
中堅ゼネコン。賃貸マンション建築の高松建設と土木の青木あすなろ建設が中核。買収積極的 |
市場注目の銘柄
チャート関連のコラム
