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 |
---|---|---|---|---|---|---|---|
2021/04/15 | 2,474 | 2,506 | 2,474 | 2,482 | +15 | +0.6% | 35,400 |
2021/04/14 | 2,474 | 2,474 | 2,448 | 2,467 | -7 | -0.3% | 28,200 |
2021/04/13 | 2,473 | 2,500 | 2,468 | 2,474 | +1 | ±0% | 34,100 |
2021/04/12 | 2,448 | 2,482 | 2,443 | 2,473 | +41 | +1.7% | 34,300 |
2021/04/09 | 2,419 | 2,440 | 2,408 | 2,432 | -8 | -0.3% | 77,000 |
2021/04/08 | 2,455 | 2,455 | 2,422 | 2,440 | -31 | -1.3% | 81,400 |
2021/04/07 | 2,463 | 2,472 | 2,445 | 2,471 | +8 | +0.3% | 59,100 |
2021/04/06 | 2,500 | 2,503 | 2,431 | 2,463 | -35 | -1.4% | 90,800 |
2021/04/05 | 2,489 | 2,501 | 2,467 | 2,498 | +9 | +0.4% | 66,900 |
2021/04/02 | 2,487 | 2,508 | 2,465 | 2,489 | +16 | +0.6% | 79,000 |
2021/04/01 | 2,441 | 2,477 | 2,438 | 2,473 | +33 | +1.4% | 85,800 |
2021/03/31 | 2,465 | 2,475 | 2,435 | 2,440 | -70 | -2.8% | 98,500 |
2021/03/30 | 2,469 | 2,514 | 2,444 | 2,510 | ±0 | ±0% | 107,100 |
2021/03/29 | 2,556 | 2,576 | 2,482 | 2,510 | -10 | -0.4% | 123,200 |
2021/03/26 | 2,544 | 2,557 | 2,512 | 2,520 | +4 | +0.2% | 97,000 |
2021/03/25 | 2,496 | 2,555 | 2,496 | 2,516 | +49 | +2% | 76,800 |
2021/03/24 | 2,550 | 2,558 | 2,467 | 2,467 | -109 | -4.2% | 185,900 |
2021/03/23 | 2,609 | 2,636 | 2,575 | 2,576 | +16 | +0.6% | 273,800 |
2021/03/22 | 2,549 | 2,579 | 2,543 | 2,560 | -8 | -0.3% | 126,000 |
2021/03/19 | 2,519 | 2,593 | 2,500 | 2,568 | +25 | +1% | 210,000 |
2021/03/18 | 2,510 | 2,564 | 2,508 | 2,543 | +33 | +1.3% | 143,300 |
2021/03/17 | 2,499 | 2,527 | 2,487 | 2,510 | -21 | -0.8% | 120,000 |
2021/03/16 | 2,494 | 2,558 | 2,494 | 2,531 | +44 | +1.8% | 199,100 |
2021/03/15 | 2,447 | 2,487 | 2,428 | 2,487 | +67 | +2.8% | 224,100 |
2021/03/12 | 2,416 | 2,433 | 2,397 | 2,420 | +11 | +0.5% | 190,300 |
2021/03/11 | 2,400 | 2,421 | 2,397 | 2,409 | +19 | +0.8% | 163,100 |
2021/03/10 | 2,385 | 2,412 | 2,369 | 2,390 | -10 | -0.4% | 139,900 |
2021/03/09 | 2,417 | 2,432 | 2,393 | 2,400 | -2 | -0.1% | 157,900 |
2021/03/08 | 2,407 | 2,443 | 2,398 | 2,402 | -4 | -0.2% | 125,400 |
2021/03/05 | 2,378 | 2,406 | 2,361 | 2,406 | +7 | +0.3% | 121,300 |
2021/03/04 | 2,406 | 2,440 | 2,366 | 2,399 | -7 | -0.3% | 168,600 |
2021/03/03 | 2,419 | 2,431 | 2,395 | 2,406 | +26 | +1.1% | 195,000 |
2021/03/02 | 2,371 | 2,429 | 2,353 | 2,380 | +9 | +0.4% | 176,700 |
2021/03/01 | 2,292 | 2,371 | 2,292 | 2,371 | +105 | +4.6% | 158,300 |
2021/02/26 | 2,270 | 2,301 | 2,255 | 2,266 | -39 | -1.7% | 163,900 |
2021/02/25 | 2,294 | 2,329 | 2,292 | 2,305 | +33 | +1.5% | 147,900 |
2021/02/24 | 2,294 | 2,357 | 2,255 | 2,272 | +102 | +4.7% | 300,800 |
2021/02/22 | 2,168 | 2,196 | 2,165 | 2,170 | +20 | +0.9% | 84,400 |
2021/02/19 | 2,104 | 2,157 | 2,104 | 2,150 | +48 | +2.3% | 111,000 |
2021/02/18 | 2,151 | 2,151 | 2,096 | 2,102 | -60 | -2.8% | 71,900 |
2021/02/17 | 2,155 | 2,180 | 2,150 | 2,162 | +13 | +0.6% | 84,500 |
2021/02/16 | 2,164 | 2,164 | 2,133 | 2,149 | -5 | -0.2% | 33,700 |
2021/02/15 | 2,150 | 2,175 | 2,141 | 2,154 | +35 | +1.7% | 77,100 |
2021/02/12 | 2,119 | 2,136 | 2,111 | 2,119 | ±0 | ±0% | 59,000 |
2021/02/10 | 2,106 | 2,135 | 2,094 | 2,119 | -26 | -1.2% | 83,000 |
2021/02/09 | 2,130 | 2,261 | 2,121 | 2,145 | +94 | +4.6% | 230,100 |
2021/02/08 | 2,065 | 2,068 | 2,026 | 2,051 | -7 | -0.3% | 80,500 |
2021/02/05 | 2,049 | 2,069 | 2,036 | 2,058 | +25 | +1.2% | 51,700 |
2021/02/04 | 2,019 | 2,045 | 2,017 | 2,033 | +3 | +0.1% | 37,800 |
2021/02/03 | 2,059 | 2,064 | 2,020 | 2,030 | -22 | -1.1% | 43,000 |
851~
900
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