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 |
---|---|---|---|---|---|---|---|
2021/11/26 | 2,439 | 2,442 | 2,393 | 2,420 | -26 | -1.1% | 33,800 |
2021/11/25 | 2,458 | 2,469 | 2,445 | 2,446 | -8 | -0.3% | 20,400 |
2021/11/24 | 2,492 | 2,512 | 2,453 | 2,454 | -38 | -1.5% | 31,000 |
2021/11/22 | 2,480 | 2,494 | 2,458 | 2,492 | -4 | -0.2% | 37,600 |
2021/11/19 | 2,498 | 2,506 | 2,490 | 2,496 | -8 | -0.3% | 24,800 |
2021/11/18 | 2,511 | 2,513 | 2,475 | 2,504 | -8 | -0.3% | 32,400 |
2021/11/17 | 2,542 | 2,542 | 2,505 | 2,512 | -10 | -0.4% | 33,900 |
2021/11/16 | 2,545 | 2,550 | 2,495 | 2,522 | -15 | -0.6% | 56,500 |
2021/11/15 | 2,599 | 2,605 | 2,494 | 2,537 | -43 | -1.7% | 75,900 |
2021/11/12 | 2,509 | 2,604 | 2,509 | 2,580 | +71 | +2.8% | 99,400 |
2021/11/11 | 2,547 | 2,549 | 2,499 | 2,509 | -38 | -1.5% | 47,800 |
2021/11/10 | 2,578 | 2,582 | 2,541 | 2,547 | -25 | -1% | 21,700 |
2021/11/09 | 2,587 | 2,595 | 2,545 | 2,572 | +9 | +0.4% | 77,100 |
2021/11/08 | 2,603 | 2,618 | 2,558 | 2,563 | -20 | -0.8% | 55,200 |
2021/11/05 | 2,540 | 2,598 | 2,528 | 2,583 | +48 | +1.9% | 69,100 |
2021/11/04 | 2,500 | 2,548 | 2,487 | 2,535 | +63 | +2.5% | 77,800 |
2021/11/02 | 2,510 | 2,510 | 2,452 | 2,472 | -43 | -1.7% | 56,800 |
2021/11/01 | 2,522 | 2,533 | 2,503 | 2,515 | +20 | +0.8% | 50,000 |
2021/10/29 | 2,496 | 2,497 | 2,482 | 2,495 | -1 | ±0% | 43,900 |
2021/10/28 | 2,500 | 2,505 | 2,455 | 2,496 | +2 | +0.1% | 188,500 |
2021/10/27 | 2,487 | 2,499 | 2,480 | 2,494 | +7 | +0.3% | 39,400 |
2021/10/26 | 2,509 | 2,509 | 2,481 | 2,487 | +10 | +0.4% | 47,400 |
2021/10/25 | 2,472 | 2,502 | 2,465 | 2,477 | +18 | +0.7% | 35,000 |
2021/10/22 | 2,453 | 2,493 | 2,437 | 2,459 | +6 | +0.2% | 44,000 |
2021/10/21 | 2,477 | 2,483 | 2,452 | 2,453 | -25 | -1% | 47,400 |
2021/10/20 | 2,513 | 2,515 | 2,478 | 2,478 | -13 | -0.5% | 47,100 |
2021/10/19 | 2,515 | 2,517 | 2,479 | 2,491 | -16 | -0.6% | 36,100 |
2021/10/18 | 2,474 | 2,507 | 2,471 | 2,507 | +22 | +0.9% | 73,300 |
2021/10/15 | 2,463 | 2,487 | 2,456 | 2,485 | +20 | +0.8% | 46,700 |
2021/10/14 | 2,450 | 2,466 | 2,437 | 2,465 | +5 | +0.2% | 27,300 |
2021/10/13 | 2,467 | 2,478 | 2,448 | 2,460 | -7 | -0.3% | 40,300 |
2021/10/12 | 2,452 | 2,469 | 2,445 | 2,467 | -5 | -0.2% | 34,000 |
2021/10/11 | 2,434 | 2,472 | 2,426 | 2,472 | +18 | +0.7% | 107,800 |
2021/10/08 | 2,467 | 2,467 | 2,433 | 2,454 | +13 | +0.5% | 73,300 |
2021/10/07 | 2,460 | 2,475 | 2,441 | 2,441 | -14 | -0.6% | 51,800 |
2021/10/06 | 2,466 | 2,467 | 2,439 | 2,455 | -3 | -0.1% | 72,200 |
2021/10/05 | 2,435 | 2,485 | 2,428 | 2,458 | -8 | -0.3% | 42,100 |
2021/10/04 | 2,474 | 2,480 | 2,451 | 2,466 | +40 | +1.6% | 65,700 |
2021/10/01 | 2,450 | 2,457 | 2,402 | 2,426 | -39 | -1.6% | 57,400 |
2021/09/30 | 2,500 | 2,510 | 2,462 | 2,465 | -9 | -0.4% | 39,400 |
2021/09/29 | 2,431 | 2,476 | 2,430 | 2,474 | -3 | -0.1% | 66,200 |
2021/09/28 | 2,450 | 2,480 | 2,441 | 2,477 | +27 | +1.1% | 66,300 |
2021/09/27 | 2,445 | 2,462 | 2,435 | 2,450 | -2 | -0.1% | 79,300 |
2021/09/24 | 2,485 | 2,489 | 2,447 | 2,452 | +33 | +1.4% | 63,300 |
2021/09/22 | 2,453 | 2,454 | 2,416 | 2,419 | -18 | -0.7% | 70,300 |
2021/09/21 | 2,468 | 2,468 | 2,420 | 2,437 | -32 | -1.3% | 78,200 |
2021/09/17 | 2,465 | 2,482 | 2,448 | 2,469 | ±0 | ±0% | 76,300 |
2021/09/16 | 2,477 | 2,486 | 2,449 | 2,469 | +7 | +0.3% | 59,900 |
2021/09/15 | 2,469 | 2,482 | 2,442 | 2,462 | -52 | -2.1% | 57,600 |
2021/09/14 | 2,466 | 2,514 | 2,456 | 2,514 | +50 | +2% | 62,900 |
701~
750
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