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 |
---|---|---|---|---|---|---|---|
2021/09/13 | 2,418 | 2,464 | 2,408 | 2,464 | +46 | +1.9% | 83,100 |
2021/09/10 | 2,435 | 2,443 | 2,405 | 2,418 | -29 | -1.2% | 101,900 |
2021/09/09 | 2,451 | 2,500 | 2,435 | 2,447 | -4 | -0.2% | 91,100 |
2021/09/08 | 2,386 | 2,471 | 2,386 | 2,451 | +91 | +3.9% | 136,200 |
2021/09/07 | 2,328 | 2,377 | 2,328 | 2,360 | +37 | +1.6% | 76,500 |
2021/09/06 | 2,307 | 2,334 | 2,299 | 2,323 | +18 | +0.8% | 74,000 |
2021/09/03 | 2,284 | 2,316 | 2,256 | 2,305 | +38 | +1.7% | 132,100 |
2021/09/02 | 2,285 | 2,292 | 2,250 | 2,267 | -22 | -1% | 60,900 |
2021/09/01 | 2,302 | 2,318 | 2,277 | 2,289 | -16 | -0.7% | 66,800 |
2021/08/31 | 2,300 | 2,330 | 2,291 | 2,305 | -8 | -0.3% | 57,700 |
2021/08/30 | 2,277 | 2,321 | 2,271 | 2,313 | +43 | +1.9% | 48,900 |
2021/08/27 | 2,270 | 2,282 | 2,235 | 2,270 | -13 | -0.6% | 45,000 |
2021/08/26 | 2,287 | 2,300 | 2,278 | 2,283 | -1 | ±0% | 31,900 |
2021/08/25 | 2,323 | 2,330 | 2,273 | 2,284 | -16 | -0.7% | 42,000 |
2021/08/24 | 2,279 | 2,319 | 2,279 | 2,300 | +26 | +1.1% | 49,400 |
2021/08/23 | 2,287 | 2,314 | 2,274 | 2,274 | +10 | +0.4% | 37,300 |
2021/08/20 | 2,275 | 2,305 | 2,258 | 2,264 | -13 | -0.6% | 69,800 |
2021/08/19 | 2,280 | 2,301 | 2,274 | 2,277 | -37 | -1.6% | 79,800 |
2021/08/18 | 2,287 | 2,331 | 2,287 | 2,314 | +20 | +0.9% | 60,900 |
2021/08/17 | 2,290 | 2,315 | 2,282 | 2,294 | +4 | +0.2% | 70,000 |
2021/08/16 | 2,321 | 2,321 | 2,260 | 2,290 | -41 | -1.8% | 67,600 |
2021/08/13 | 2,332 | 2,336 | 2,311 | 2,331 | -15 | -0.6% | 41,600 |
2021/08/12 | 2,361 | 2,368 | 2,332 | 2,346 | -11 | -0.5% | 40,800 |
2021/08/11 | 2,407 | 2,407 | 2,355 | 2,357 | -47 | -2% | 41,400 |
2021/08/10 | 2,405 | 2,475 | 2,404 | 2,404 | +49 | +2.1% | 141,500 |
2021/08/06 | 2,366 | 2,410 | 2,341 | 2,355 | -35 | -1.5% | 124,000 |
2021/08/05 | 2,426 | 2,440 | 2,388 | 2,390 | -55 | -2.2% | 85,700 |
2021/08/04 | 2,486 | 2,486 | 2,443 | 2,445 | -43 | -1.7% | 31,500 |
2021/08/03 | 2,480 | 2,488 | 2,454 | 2,488 | -8 | -0.3% | 29,900 |
2021/08/02 | 2,492 | 2,511 | 2,488 | 2,496 | +35 | +1.4% | 44,100 |
2021/07/30 | 2,469 | 2,489 | 2,459 | 2,461 | -18 | -0.7% | 42,000 |
2021/07/29 | 2,487 | 2,487 | 2,462 | 2,479 | -9 | -0.4% | 34,300 |
2021/07/28 | 2,474 | 2,500 | 2,473 | 2,488 | -11 | -0.4% | 29,800 |
2021/07/27 | 2,505 | 2,510 | 2,494 | 2,499 | +5 | +0.2% | 52,600 |
2021/07/26 | 2,505 | 2,505 | 2,472 | 2,494 | +36 | +1.5% | 37,200 |
2021/07/21 | 2,477 | 2,477 | 2,457 | 2,458 | +14 | +0.6% | 62,200 |
2021/07/20 | 2,449 | 2,465 | 2,435 | 2,444 | -24 | -1% | 68,200 |
2021/07/19 | 2,472 | 2,474 | 2,449 | 2,468 | -23 | -0.9% | 51,900 |
2021/07/16 | 2,470 | 2,501 | 2,470 | 2,491 | +1 | ±0% | 32,200 |
2021/07/15 | 2,485 | 2,506 | 2,476 | 2,490 | -7 | -0.3% | 41,300 |
2021/07/14 | 2,510 | 2,512 | 2,497 | 2,497 | -22 | -0.9% | 44,400 |
2021/07/13 | 2,502 | 2,519 | 2,495 | 2,519 | +22 | +0.9% | 47,900 |
2021/07/12 | 2,507 | 2,518 | 2,492 | 2,497 | +23 | +0.9% | 51,800 |
2021/07/09 | 2,449 | 2,477 | 2,437 | 2,474 | -7 | -0.3% | 99,400 |
2021/07/08 | 2,498 | 2,518 | 2,479 | 2,481 | -17 | -0.7% | 50,900 |
2021/07/07 | 2,504 | 2,520 | 2,494 | 2,498 | -22 | -0.9% | 30,100 |
2021/07/06 | 2,508 | 2,530 | 2,504 | 2,520 | +18 | +0.7% | 40,400 |
2021/07/05 | 2,500 | 2,519 | 2,488 | 2,502 | -5 | -0.2% | 19,300 |
2021/07/02 | 2,480 | 2,511 | 2,478 | 2,507 | +29 | +1.2% | 36,900 |
2021/07/01 | 2,478 | 2,491 | 2,464 | 2,478 | +16 | +0.6% | 77,200 |
751~
800
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