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 |
---|---|---|---|---|---|---|---|
2022/09/21 | 2,426 | 2,437 | 2,404 | 2,410 | -23 | -0.9% | 38,500 |
2022/09/20 | 2,412 | 2,449 | 2,411 | 2,433 | +35 | +1.5% | 44,600 |
2022/09/16 | 2,400 | 2,418 | 2,389 | 2,398 | -18 | -0.7% | 71,600 |
2022/09/15 | 2,400 | 2,421 | 2,396 | 2,416 | +23 | +1% | 27,000 |
2022/09/14 | 2,415 | 2,415 | 2,385 | 2,393 | -47 | -1.9% | 46,600 |
2022/09/13 | 2,458 | 2,461 | 2,418 | 2,440 | -18 | -0.7% | 35,800 |
2022/09/12 | 2,455 | 2,478 | 2,442 | 2,458 | +3 | +0.1% | 39,300 |
2022/09/09 | 2,424 | 2,467 | 2,422 | 2,455 | +26 | +1.1% | 49,300 |
2022/09/08 | 2,406 | 2,445 | 2,399 | 2,429 | +63 | +2.7% | 53,800 |
2022/09/07 | 2,377 | 2,379 | 2,352 | 2,366 | -10 | -0.4% | 49,100 |
2022/09/06 | 2,407 | 2,416 | 2,368 | 2,376 | -31 | -1.3% | 51,400 |
2022/09/05 | 2,390 | 2,423 | 2,382 | 2,407 | +5 | +0.2% | 39,700 |
2022/09/02 | 2,393 | 2,405 | 2,356 | 2,402 | +9 | +0.4% | 82,200 |
2022/09/01 | 2,434 | 2,434 | 2,383 | 2,393 | -52 | -2.1% | 73,600 |
2022/08/31 | 2,436 | 2,455 | 2,406 | 2,445 | -12 | -0.5% | 73,800 |
2022/08/30 | 2,460 | 2,462 | 2,449 | 2,457 | +16 | +0.7% | 15,900 |
2022/08/29 | 2,424 | 2,459 | 2,424 | 2,441 | -19 | -0.8% | 39,200 |
2022/08/26 | 2,471 | 2,486 | 2,456 | 2,460 | -10 | -0.4% | 35,800 |
2022/08/25 | 2,479 | 2,479 | 2,457 | 2,470 | +3 | +0.1% | 14,700 |
2022/08/24 | 2,448 | 2,479 | 2,447 | 2,467 | +26 | +1.1% | 31,200 |
2022/08/23 | 2,450 | 2,463 | 2,433 | 2,441 | -17 | -0.7% | 30,900 |
2022/08/22 | 2,420 | 2,459 | 2,415 | 2,458 | +52 | +2.2% | 46,600 |
2022/08/19 | 2,394 | 2,412 | 2,368 | 2,406 | +29 | +1.2% | 35,400 |
2022/08/18 | 2,384 | 2,386 | 2,351 | 2,377 | -15 | -0.6% | 30,200 |
2022/08/17 | 2,392 | 2,418 | 2,392 | 2,392 | +19 | +0.8% | 40,600 |
2022/08/16 | 2,367 | 2,381 | 2,335 | 2,373 | +14 | +0.6% | 34,600 |
2022/08/15 | 2,363 | 2,363 | 2,336 | 2,359 | -1 | ±0% | 39,200 |
2022/08/12 | 2,365 | 2,398 | 2,359 | 2,360 | +10 | +0.4% | 47,800 |
2022/08/10 | 2,306 | 2,364 | 2,306 | 2,350 | +43 | +1.9% | 71,400 |
2022/08/09 | 2,362 | 2,370 | 2,307 | 2,307 | -48 | -2% | 91,500 |
2022/08/08 | 2,450 | 2,459 | 2,309 | 2,355 | -216 | -8.4% | 175,100 |
2022/08/05 | 2,525 | 2,579 | 2,525 | 2,571 | +29 | +1.1% | 35,200 |
2022/08/04 | 2,526 | 2,542 | 2,515 | 2,542 | +20 | +0.8% | 41,500 |
2022/08/03 | 2,555 | 2,555 | 2,512 | 2,522 | -33 | -1.3% | 50,700 |
2022/08/02 | 2,586 | 2,586 | 2,534 | 2,555 | -57 | -2.2% | 36,300 |
2022/08/01 | 2,601 | 2,619 | 2,589 | 2,612 | +17 | +0.7% | 24,400 |
2022/07/29 | 2,626 | 2,631 | 2,585 | 2,595 | -29 | -1.1% | 20,800 |
2022/07/28 | 2,619 | 2,637 | 2,596 | 2,624 | +28 | +1.1% | 55,400 |
2022/07/27 | 2,614 | 2,620 | 2,585 | 2,596 | -23 | -0.9% | 16,700 |
2022/07/26 | 2,614 | 2,632 | 2,602 | 2,619 | +17 | +0.7% | 16,800 |
2022/07/25 | 2,609 | 2,618 | 2,588 | 2,602 | +19 | +0.7% | 28,500 |
2022/07/22 | 2,561 | 2,593 | 2,560 | 2,583 | +48 | +1.9% | 42,800 |
2022/07/21 | 2,522 | 2,559 | 2,516 | 2,535 | +11 | +0.4% | 46,000 |
2022/07/20 | 2,493 | 2,532 | 2,457 | 2,524 | +68 | +2.8% | 69,500 |
2022/07/19 | 2,451 | 2,458 | 2,411 | 2,456 | +4 | +0.2% | 32,000 |
2022/07/15 | 2,457 | 2,478 | 2,446 | 2,452 | -2 | -0.1% | 14,600 |
2022/07/14 | 2,458 | 2,464 | 2,448 | 2,454 | -9 | -0.4% | 14,900 |
2022/07/13 | 2,454 | 2,469 | 2,453 | 2,463 | +7 | +0.3% | 13,900 |
2022/07/12 | 2,475 | 2,481 | 2,448 | 2,456 | -28 | -1.1% | 23,100 |
2022/07/11 | 2,479 | 2,494 | 2,463 | 2,484 | +41 | +1.7% | 31,000 |
501~
550
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