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 |
---|---|---|---|---|---|---|---|
2022/02/09 | 2,580 | 2,622 | 2,541 | 2,590 | +153 | +6.3% | 323,200 |
2022/02/08 | 2,436 | 2,445 | 2,417 | 2,437 | +8 | +0.3% | 28,800 |
2022/02/07 | 2,400 | 2,434 | 2,392 | 2,429 | +17 | +0.7% | 34,200 |
2022/02/04 | 2,424 | 2,428 | 2,406 | 2,412 | -5 | -0.2% | 18,600 |
2022/02/03 | 2,400 | 2,431 | 2,397 | 2,417 | +3 | +0.1% | 16,000 |
2022/02/02 | 2,424 | 2,428 | 2,401 | 2,414 | +5 | +0.2% | 20,100 |
2022/02/01 | 2,403 | 2,425 | 2,399 | 2,409 | -7 | -0.3% | 15,600 |
2022/01/31 | 2,419 | 2,432 | 2,398 | 2,416 | +16 | +0.7% | 19,900 |
2022/01/28 | 2,395 | 2,416 | 2,392 | 2,400 | +28 | +1.2% | 25,400 |
2022/01/27 | 2,418 | 2,425 | 2,350 | 2,372 | -31 | -1.3% | 34,900 |
2022/01/26 | 2,427 | 2,427 | 2,394 | 2,403 | -1 | ±0% | 19,900 |
2022/01/25 | 2,448 | 2,448 | 2,388 | 2,404 | -18 | -0.7% | 23,400 |
2022/01/24 | 2,410 | 2,440 | 2,385 | 2,422 | +12 | +0.5% | 30,500 |
2022/01/21 | 2,373 | 2,415 | 2,359 | 2,410 | +41 | +1.7% | 30,900 |
2022/01/20 | 2,370 | 2,400 | 2,362 | 2,369 | +10 | +0.4% | 46,200 |
2022/01/19 | 2,373 | 2,400 | 2,359 | 2,359 | -25 | -1% | 45,500 |
2022/01/18 | 2,370 | 2,405 | 2,360 | 2,384 | +24 | +1% | 39,400 |
2022/01/17 | 2,348 | 2,366 | 2,340 | 2,360 | +22 | +0.9% | 18,700 |
2022/01/14 | 2,386 | 2,386 | 2,324 | 2,338 | -41 | -1.7% | 36,200 |
2022/01/13 | 2,390 | 2,412 | 2,379 | 2,379 | -8 | -0.3% | 18,400 |
2022/01/12 | 2,390 | 2,423 | 2,372 | 2,387 | -2 | -0.1% | 71,200 |
2022/01/11 | 2,394 | 2,395 | 2,343 | 2,389 | -5 | -0.2% | 38,400 |
2022/01/07 | 2,400 | 2,418 | 2,377 | 2,394 | +1 | ±0% | 24,300 |
2022/01/06 | 2,402 | 2,419 | 2,393 | 2,393 | -26 | -1.1% | 30,600 |
2022/01/05 | 2,423 | 2,459 | 2,408 | 2,419 | +7 | +0.3% | 33,100 |
2022/01/04 | 2,423 | 2,456 | 2,401 | 2,412 | -8 | -0.3% | 29,800 |
2021/12/30 | 2,448 | 2,456 | 2,420 | 2,420 | -38 | -1.5% | 22,800 |
2021/12/29 | 2,427 | 2,458 | 2,427 | 2,458 | +38 | +1.6% | 26,400 |
2021/12/28 | 2,436 | 2,436 | 2,407 | 2,420 | +26 | +1.1% | 17,600 |
2021/12/27 | 2,414 | 2,414 | 2,372 | 2,394 | -8 | -0.3% | 34,400 |
2021/12/24 | 2,423 | 2,437 | 2,402 | 2,402 | -21 | -0.9% | 8,700 |
2021/12/23 | 2,438 | 2,440 | 2,410 | 2,423 | +9 | +0.4% | 29,200 |
2021/12/22 | 2,440 | 2,440 | 2,412 | 2,414 | +15 | +0.6% | 18,200 |
2021/12/21 | 2,414 | 2,431 | 2,398 | 2,399 | +7 | +0.3% | 34,600 |
2021/12/20 | 2,420 | 2,423 | 2,388 | 2,392 | -60 | -2.4% | 53,600 |
2021/12/17 | 2,457 | 2,469 | 2,435 | 2,452 | -11 | -0.4% | 26,900 |
2021/12/16 | 2,457 | 2,474 | 2,445 | 2,463 | +27 | +1.1% | 22,100 |
2021/12/15 | 2,410 | 2,456 | 2,410 | 2,436 | +31 | +1.3% | 17,100 |
2021/12/14 | 2,423 | 2,448 | 2,402 | 2,405 | -18 | -0.7% | 40,400 |
2021/12/13 | 2,492 | 2,493 | 2,415 | 2,423 | -68 | -2.7% | 44,500 |
2021/12/10 | 2,504 | 2,509 | 2,490 | 2,491 | -9 | -0.4% | 23,200 |
2021/12/09 | 2,510 | 2,513 | 2,489 | 2,500 | -10 | -0.4% | 25,200 |
2021/12/08 | 2,536 | 2,536 | 2,487 | 2,510 | -11 | -0.4% | 46,500 |
2021/12/07 | 2,491 | 2,530 | 2,481 | 2,521 | +61 | +2.5% | 48,300 |
2021/12/06 | 2,503 | 2,503 | 2,460 | 2,460 | -25 | -1% | 27,600 |
2021/12/03 | 2,436 | 2,485 | 2,420 | 2,485 | +81 | +3.4% | 30,600 |
2021/12/02 | 2,420 | 2,460 | 2,404 | 2,404 | -32 | -1.3% | 57,100 |
2021/12/01 | 2,371 | 2,447 | 2,363 | 2,436 | +57 | +2.4% | 67,500 |
2021/11/30 | 2,408 | 2,430 | 2,374 | 2,379 | +7 | +0.3% | 62,300 |
2021/11/29 | 2,380 | 2,410 | 2,361 | 2,372 | -48 | -2% | 62,000 |
651~
700
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