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 |
---|---|---|---|---|---|---|---|
2022/07/08 | 2,456 | 2,476 | 2,435 | 2,443 | -15 | -0.6% | 39,700 |
2022/07/07 | 2,463 | 2,480 | 2,450 | 2,458 | -2 | -0.1% | 26,600 |
2022/07/06 | 2,509 | 2,509 | 2,447 | 2,460 | -45 | -1.8% | 35,800 |
2022/07/05 | 2,495 | 2,520 | 2,488 | 2,505 | +26 | +1% | 35,900 |
2022/07/04 | 2,511 | 2,518 | 2,461 | 2,479 | -22 | -0.9% | 40,000 |
2022/07/01 | 2,504 | 2,522 | 2,486 | 2,501 | +16 | +0.6% | 102,400 |
2022/06/30 | 2,467 | 2,495 | 2,463 | 2,485 | +7 | +0.3% | 47,200 |
2022/06/29 | 2,501 | 2,527 | 2,471 | 2,478 | -16 | -0.6% | 73,600 |
2022/06/28 | 2,443 | 2,510 | 2,441 | 2,494 | +29 | +1.2% | 72,500 |
2022/06/27 | 2,504 | 2,532 | 2,446 | 2,465 | -20 | -0.8% | 32,600 |
2022/06/24 | 2,441 | 2,496 | 2,425 | 2,485 | +44 | +1.8% | 81,000 |
2022/06/23 | 2,428 | 2,465 | 2,428 | 2,441 | +19 | +0.8% | 45,200 |
2022/06/22 | 2,444 | 2,450 | 2,420 | 2,422 | +13 | +0.5% | 54,300 |
2022/06/21 | 2,384 | 2,430 | 2,384 | 2,409 | +53 | +2.2% | 50,300 |
2022/06/20 | 2,366 | 2,381 | 2,341 | 2,356 | -18 | -0.8% | 58,900 |
2022/06/17 | 2,342 | 2,389 | 2,319 | 2,374 | +12 | +0.5% | 88,300 |
2022/06/16 | 2,390 | 2,413 | 2,362 | 2,362 | -22 | -0.9% | 34,800 |
2022/06/15 | 2,386 | 2,412 | 2,381 | 2,384 | -7 | -0.3% | 50,600 |
2022/06/14 | 2,365 | 2,406 | 2,365 | 2,391 | +27 | +1.1% | 76,500 |
2022/06/13 | 2,388 | 2,407 | 2,357 | 2,364 | -36 | -1.5% | 50,400 |
2022/06/10 | 2,401 | 2,425 | 2,393 | 2,400 | -12 | -0.5% | 46,100 |
2022/06/09 | 2,407 | 2,431 | 2,397 | 2,412 | -2 | -0.1% | 38,900 |
2022/06/08 | 2,398 | 2,423 | 2,386 | 2,414 | -5 | -0.2% | 44,000 |
2022/06/07 | 2,403 | 2,447 | 2,402 | 2,419 | +28 | +1.2% | 43,200 |
2022/06/06 | 2,393 | 2,398 | 2,375 | 2,391 | -13 | -0.5% | 52,500 |
2022/06/03 | 2,414 | 2,414 | 2,377 | 2,404 | +3 | +0.1% | 73,800 |
2022/06/02 | 2,445 | 2,451 | 2,390 | 2,401 | -7 | -0.3% | 72,500 |
2022/06/01 | 2,352 | 2,418 | 2,345 | 2,408 | +53 | +2.3% | 100,200 |
2022/05/31 | 2,376 | 2,381 | 2,325 | 2,355 | -16 | -0.7% | 184,400 |
2022/05/30 | 2,366 | 2,396 | 2,341 | 2,371 | +5 | +0.2% | 116,100 |
2022/05/27 | 2,395 | 2,407 | 2,354 | 2,366 | -29 | -1.2% | 107,400 |
2022/05/26 | 2,401 | 2,430 | 2,391 | 2,395 | -5 | -0.2% | 62,800 |
2022/05/25 | 2,420 | 2,420 | 2,381 | 2,400 | -12 | -0.5% | 64,500 |
2022/05/24 | 2,450 | 2,461 | 2,384 | 2,412 | -88 | -3.5% | 146,600 |
2022/05/23 | 2,520 | 2,566 | 2,496 | 2,500 | -28 | -1.1% | 101,600 |
2022/05/20 | 2,512 | 2,547 | 2,495 | 2,528 | +7 | +0.3% | 128,500 |
2022/05/19 | 2,447 | 2,529 | 2,419 | 2,521 | +27 | +1.1% | 131,400 |
2022/05/18 | 2,465 | 2,511 | 2,446 | 2,494 | +44 | +1.8% | 145,400 |
2022/05/17 | 2,581 | 2,581 | 2,448 | 2,450 | -81 | -3.2% | 154,700 |
2022/05/16 | 2,782 | 2,782 | 2,526 | 2,531 | -251 | -9% | 170,300 |
2022/05/13 | 2,790 | 2,807 | 2,772 | 2,782 | -8 | -0.3% | 87,300 |
2022/05/12 | 2,794 | 2,818 | 2,770 | 2,790 | -18 | -0.6% | 76,900 |
2022/05/11 | 2,844 | 2,861 | 2,808 | 2,808 | -49 | -1.7% | 74,900 |
2022/05/10 | 2,807 | 2,878 | 2,807 | 2,857 | +31 | +1.1% | 100,900 |
2022/05/09 | 2,826 | 2,859 | 2,814 | 2,826 | -19 | -0.7% | 59,900 |
2022/05/06 | 2,800 | 2,850 | 2,799 | 2,845 | +17 | +0.6% | 69,600 |
2022/05/02 | 2,837 | 2,892 | 2,803 | 2,828 | -18 | -0.6% | 72,200 |
2022/04/28 | 2,732 | 2,850 | 2,732 | 2,846 | +117 | +4.3% | 122,700 |
2022/04/27 | 2,748 | 2,763 | 2,713 | 2,729 | -62 | -2.2% | 120,300 |
2022/04/26 | 2,750 | 2,804 | 2,746 | 2,791 | +41 | +1.5% | 75,500 |
551~
600
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