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 |
---|---|---|---|---|---|---|---|
2022/12/06 | 2,241 | 2,272 | 2,234 | 2,262 | -1 | ±0% | 53,300 |
2022/12/05 | 2,293 | 2,293 | 2,245 | 2,263 | -30 | -1.3% | 47,100 |
2022/12/02 | 2,287 | 2,303 | 2,250 | 2,293 | -11 | -0.5% | 71,600 |
2022/12/01 | 2,347 | 2,357 | 2,298 | 2,304 | -50 | -2.1% | 66,100 |
2022/11/30 | 2,351 | 2,359 | 2,341 | 2,354 | -11 | -0.5% | 47,200 |
2022/11/29 | 2,338 | 2,370 | 2,324 | 2,365 | +15 | +0.6% | 41,500 |
2022/11/28 | 2,360 | 2,365 | 2,326 | 2,350 | -2 | -0.1% | 29,800 |
2022/11/25 | 2,360 | 2,370 | 2,339 | 2,352 | -1 | ±0% | 25,000 |
2022/11/24 | 2,355 | 2,370 | 2,332 | 2,353 | +26 | +1.1% | 44,100 |
2022/11/22 | 2,309 | 2,354 | 2,309 | 2,327 | +36 | +1.6% | 59,100 |
2022/11/21 | 2,302 | 2,310 | 2,281 | 2,291 | +5 | +0.2% | 55,200 |
2022/11/18 | 2,250 | 2,320 | 2,250 | 2,286 | +55 | +2.5% | 122,400 |
2022/11/17 | 2,172 | 2,243 | 2,170 | 2,231 | +57 | +2.6% | 90,600 |
2022/11/16 | 2,165 | 2,180 | 2,140 | 2,174 | +24 | +1.1% | 62,700 |
2022/11/15 | 2,128 | 2,187 | 2,120 | 2,150 | +23 | +1.1% | 130,300 |
2022/11/14 | 2,227 | 2,227 | 2,124 | 2,127 | -101 | -4.5% | 204,800 |
2022/11/11 | 2,379 | 2,381 | 2,223 | 2,228 | -180 | -7.5% | 329,000 |
2022/11/10 | 2,430 | 2,445 | 2,405 | 2,408 | -41 | -1.7% | 100,000 |
2022/11/09 | 2,445 | 2,469 | 2,445 | 2,449 | +8 | +0.3% | 26,500 |
2022/11/08 | 2,408 | 2,455 | 2,408 | 2,441 | +33 | +1.4% | 36,000 |
2022/11/07 | 2,405 | 2,424 | 2,397 | 2,408 | ±0 | ±0% | 28,100 |
2022/11/04 | 2,386 | 2,409 | 2,377 | 2,408 | +17 | +0.7% | 47,800 |
2022/11/02 | 2,414 | 2,429 | 2,391 | 2,391 | -23 | -1% | 25,200 |
2022/11/01 | 2,438 | 2,444 | 2,414 | 2,414 | -18 | -0.7% | 26,700 |
2022/10/31 | 2,419 | 2,437 | 2,400 | 2,432 | +41 | +1.7% | 59,700 |
2022/10/28 | 2,380 | 2,416 | 2,379 | 2,391 | -10 | -0.4% | 122,900 |
2022/10/27 | 2,405 | 2,418 | 2,390 | 2,401 | -29 | -1.2% | 36,300 |
2022/10/26 | 2,404 | 2,443 | 2,404 | 2,430 | +26 | +1.1% | 39,400 |
2022/10/25 | 2,410 | 2,420 | 2,404 | 2,404 | +12 | +0.5% | 39,300 |
2022/10/24 | 2,400 | 2,412 | 2,388 | 2,392 | +10 | +0.4% | 47,400 |
2022/10/21 | 2,408 | 2,420 | 2,381 | 2,382 | -26 | -1.1% | 37,000 |
2022/10/20 | 2,403 | 2,410 | 2,384 | 2,408 | -12 | -0.5% | 55,700 |
2022/10/19 | 2,396 | 2,422 | 2,388 | 2,420 | +26 | +1.1% | 30,700 |
2022/10/18 | 2,409 | 2,418 | 2,393 | 2,394 | -3 | -0.1% | 41,600 |
2022/10/17 | 2,419 | 2,430 | 2,385 | 2,397 | -57 | -2.3% | 46,500 |
2022/10/14 | 2,452 | 2,477 | 2,448 | 2,454 | +32 | +1.3% | 38,900 |
2022/10/13 | 2,439 | 2,439 | 2,394 | 2,422 | -17 | -0.7% | 37,400 |
2022/10/12 | 2,457 | 2,473 | 2,429 | 2,439 | -18 | -0.7% | 50,400 |
2022/10/11 | 2,467 | 2,485 | 2,449 | 2,457 | -33 | -1.3% | 46,900 |
2022/10/07 | 2,458 | 2,495 | 2,450 | 2,490 | +2 | +0.1% | 30,200 |
2022/10/06 | 2,495 | 2,520 | 2,484 | 2,488 | -4 | -0.2% | 42,900 |
2022/10/05 | 2,531 | 2,534 | 2,492 | 2,492 | -23 | -0.9% | 30,800 |
2022/10/04 | 2,474 | 2,522 | 2,438 | 2,515 | +74 | +3% | 46,300 |
2022/10/03 | 2,475 | 2,478 | 2,441 | 2,441 | -48 | -1.9% | 49,000 |
2022/09/30 | 2,477 | 2,506 | 2,472 | 2,489 | +4 | +0.2% | 68,000 |
2022/09/29 | 2,418 | 2,486 | 2,418 | 2,485 | +53 | +2.2% | 48,100 |
2022/09/28 | 2,405 | 2,437 | 2,390 | 2,432 | +16 | +0.7% | 64,000 |
2022/09/27 | 2,391 | 2,419 | 2,374 | 2,416 | +32 | +1.3% | 39,700 |
2022/09/26 | 2,412 | 2,412 | 2,378 | 2,384 | -31 | -1.3% | 46,300 |
2022/09/22 | 2,401 | 2,421 | 2,393 | 2,415 | +5 | +0.2% | 55,300 |
451~
500
件表示中 / 3553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 | 100,500円 | +5.7% | -29.0% | 4.03% | 9.96倍 | 0.83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 |
トーエネク | 93,400円 | +4.0% | -5.4% | 4.28% | 10.33倍 | 0.66倍 |
|
電気工事業の大手。中部電力の持分会社で売上高依存度4割。太陽光発電等一般得意先向け強化 |
レイズネクスト | 166,600円 | +11.1% | -7.4% | 4.50% | 13.52倍 | 1.08倍 |
|
製油所の日常保全、定期修繕工事が柱。ENEOS等が主要顧客。19年7月にJXエンジ合併 |
日空調 | 358,000円 | +3.9% | +0.8% | 3.35% | 10.26倍 | 1.25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 |
日比谷 | 358,000円 | +8.6% | +2.4% | 2.46% | 17.38倍 | 1.16倍 |
|
空調主体の設備工事会社。NTTグループが最大顧客。情報通信向け床下空調システム等に強み |
市場注目の銘柄
チャート関連のコラム