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 |
---|---|---|---|---|---|---|---|
2021/02/02 | 2,015 | 2,092 | 2,004 | 2,052 | +48 | +2.4% | 47,400 |
2021/02/01 | 2,009 | 2,034 | 2,003 | 2,004 | -43 | -2.1% | 55,600 |
2021/01/29 | 2,048 | 2,075 | 2,045 | 2,047 | -9 | -0.4% | 71,500 |
2021/01/28 | 2,049 | 2,078 | 2,045 | 2,056 | -30 | -1.4% | 272,700 |
2021/01/27 | 2,155 | 2,155 | 2,084 | 2,086 | -46 | -2.2% | 94,400 |
2021/01/26 | 2,092 | 2,156 | 2,083 | 2,132 | +40 | +1.9% | 119,200 |
2021/01/25 | 2,143 | 2,143 | 2,088 | 2,092 | -51 | -2.4% | 109,200 |
2021/01/22 | 2,152 | 2,180 | 2,142 | 2,143 | +4 | +0.2% | 89,700 |
2021/01/21 | 2,093 | 2,189 | 2,085 | 2,139 | +54 | +2.6% | 236,800 |
2021/01/20 | 2,043 | 2,087 | 2,023 | 2,085 | +54 | +2.7% | 118,100 |
2021/01/19 | 2,048 | 2,058 | 2,027 | 2,031 | -9 | -0.4% | 58,100 |
2021/01/18 | 2,023 | 2,043 | 2,000 | 2,040 | +14 | +0.7% | 39,400 |
2021/01/15 | 2,050 | 2,060 | 2,023 | 2,026 | -24 | -1.2% | 53,400 |
2021/01/14 | 2,086 | 2,100 | 2,040 | 2,050 | -34 | -1.6% | 57,000 |
2021/01/13 | 2,019 | 2,100 | 2,019 | 2,084 | +54 | +2.7% | 94,200 |
2021/01/12 | 2,045 | 2,045 | 1,996 | 2,030 | -33 | -1.6% | 120,900 |
2021/01/08 | 2,040 | 2,067 | 2,019 | 2,063 | +23 | +1.1% | 67,600 |
2021/01/07 | 2,020 | 2,091 | 2,020 | 2,040 | +50 | +2.5% | 124,600 |
2021/01/06 | 1,998 | 2,007 | 1,980 | 1,990 | ±0 | ±0% | 46,700 |
2021/01/05 | 1,981 | 1,998 | 1,960 | 1,990 | +9 | +0.5% | 47,800 |
2021/01/04 | 2,011 | 2,011 | 1,947 | 1,981 | -11 | -0.6% | 45,900 |
2020/12/30 | 1,985 | 2,007 | 1,965 | 1,992 | -18 | -0.9% | 70,000 |
2020/12/29 | 2,001 | 2,023 | 1,997 | 2,010 | +28 | +1.4% | 70,600 |
2020/12/28 | 1,991 | 2,016 | 1,969 | 1,982 | -8 | -0.4% | 65,800 |
2020/12/25 | 1,965 | 2,002 | 1,965 | 1,990 | +17 | +0.9% | 35,000 |
2020/12/24 | 1,941 | 2,008 | 1,938 | 1,973 | +39 | +2% | 87,600 |
2020/12/23 | 1,955 | 1,958 | 1,933 | 1,934 | ±0 | ±0% | 46,900 |
2020/12/22 | 1,928 | 1,950 | 1,924 | 1,934 | +2 | +0.1% | 64,500 |
2020/12/21 | 1,919 | 1,936 | 1,919 | 1,932 | +21 | +1.1% | 56,400 |
2020/12/18 | 1,915 | 1,921 | 1,896 | 1,911 | -14 | -0.7% | 105,500 |
2020/12/17 | 1,938 | 1,945 | 1,904 | 1,925 | -23 | -1.2% | 61,000 |
2020/12/16 | 1,963 | 1,965 | 1,944 | 1,948 | +1 | +0.1% | 49,900 |
2020/12/15 | 1,971 | 1,974 | 1,936 | 1,947 | -50 | -2.5% | 108,700 |
2020/12/14 | 2,007 | 2,033 | 1,996 | 1,997 | -10 | -0.5% | 33,700 |
2020/12/11 | 2,012 | 2,029 | 1,997 | 2,007 | -13 | -0.6% | 44,300 |
2020/12/10 | 2,002 | 2,032 | 2,002 | 2,020 | +18 | +0.9% | 44,500 |
2020/12/09 | 2,001 | 2,006 | 1,987 | 2,002 | -1 | ±0% | 67,800 |
2020/12/08 | 2,004 | 2,027 | 1,993 | 2,003 | -1 | ±0% | 65,600 |
2020/12/07 | 2,036 | 2,042 | 1,993 | 2,004 | -5 | -0.2% | 43,100 |
2020/12/04 | 2,020 | 2,020 | 1,990 | 2,009 | -1 | ±0% | 83,000 |
2020/12/03 | 2,000 | 2,019 | 1,974 | 2,010 | +10 | +0.5% | 66,400 |
2020/12/02 | 2,031 | 2,035 | 1,992 | 2,000 | -20 | -1% | 71,600 |
2020/12/01 | 1,991 | 2,032 | 1,991 | 2,020 | +30 | +1.5% | 77,100 |
2020/11/30 | 2,039 | 2,039 | 1,986 | 1,990 | -39 | -1.9% | 123,700 |
2020/11/27 | 2,020 | 2,048 | 2,013 | 2,029 | +33 | +1.7% | 111,000 |
2020/11/26 | 1,982 | 2,009 | 1,974 | 1,996 | +39 | +2% | 76,400 |
2020/11/25 | 2,015 | 2,019 | 1,957 | 1,957 | -43 | -2.2% | 109,400 |
2020/11/24 | 2,038 | 2,043 | 2,000 | 2,000 | +2 | +0.1% | 99,000 |
2020/11/20 | 1,978 | 2,002 | 1,975 | 1,998 | +6 | +0.3% | 77,500 |
2020/11/19 | 1,994 | 2,014 | 1,967 | 1,992 | -8 | -0.4% | 126,300 |
901~
950
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