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 |
---|---|---|---|---|---|---|---|
2020/09/04 | 1,580 | 1,610 | 1,574 | 1,598 | -6 | -0.4% | 39,700 |
2020/09/03 | 1,617 | 1,619 | 1,590 | 1,604 | +6 | +0.4% | 46,800 |
2020/09/02 | 1,593 | 1,600 | 1,585 | 1,598 | +5 | +0.3% | 28,200 |
2020/09/01 | 1,590 | 1,607 | 1,579 | 1,593 | -17 | -1.1% | 70,800 |
2020/08/31 | 1,570 | 1,642 | 1,570 | 1,610 | +43 | +2.7% | 68,300 |
2020/08/28 | 1,576 | 1,609 | 1,556 | 1,567 | -9 | -0.6% | 49,700 |
2020/08/27 | 1,569 | 1,576 | 1,553 | 1,576 | +2 | +0.1% | 22,600 |
2020/08/26 | 1,580 | 1,580 | 1,553 | 1,574 | -6 | -0.4% | 21,600 |
2020/08/25 | 1,574 | 1,587 | 1,556 | 1,580 | +30 | +1.9% | 42,200 |
2020/08/24 | 1,559 | 1,560 | 1,536 | 1,550 | -10 | -0.6% | 35,200 |
2020/08/21 | 1,574 | 1,574 | 1,539 | 1,560 | +6 | +0.4% | 48,600 |
2020/08/20 | 1,559 | 1,563 | 1,546 | 1,554 | -16 | -1% | 37,100 |
2020/08/19 | 1,574 | 1,587 | 1,558 | 1,570 | -13 | -0.8% | 25,200 |
2020/08/18 | 1,554 | 1,594 | 1,537 | 1,583 | +24 | +1.5% | 46,100 |
2020/08/17 | 1,602 | 1,602 | 1,553 | 1,559 | -31 | -1.9% | 25,300 |
2020/08/14 | 1,602 | 1,608 | 1,588 | 1,590 | -13 | -0.8% | 27,800 |
2020/08/13 | 1,637 | 1,637 | 1,593 | 1,603 | -4 | -0.2% | 68,500 |
2020/08/12 | 1,583 | 1,635 | 1,583 | 1,607 | -1 | -0.1% | 72,200 |
2020/08/11 | 1,564 | 1,647 | 1,560 | 1,608 | +99 | +6.6% | 145,300 |
2020/08/07 | 1,513 | 1,521 | 1,501 | 1,509 | -13 | -0.9% | 62,700 |
2020/08/06 | 1,504 | 1,528 | 1,504 | 1,522 | -9 | -0.6% | 49,800 |
2020/08/05 | 1,551 | 1,551 | 1,517 | 1,531 | -23 | -1.5% | 34,200 |
2020/08/04 | 1,570 | 1,591 | 1,538 | 1,554 | +15 | +1% | 56,900 |
2020/08/03 | 1,536 | 1,556 | 1,492 | 1,539 | +2 | +0.1% | 50,900 |
2020/07/31 | 1,594 | 1,594 | 1,533 | 1,537 | -72 | -4.5% | 69,900 |
2020/07/30 | 1,575 | 1,634 | 1,570 | 1,609 | +36 | +2.3% | 94,800 |
2020/07/29 | 1,559 | 1,573 | 1,540 | 1,573 | +14 | +0.9% | 33,100 |
2020/07/28 | 1,562 | 1,575 | 1,553 | 1,559 | -26 | -1.6% | 26,900 |
2020/07/27 | 1,595 | 1,595 | 1,550 | 1,585 | +36 | +2.3% | 56,200 |
2020/07/22 | 1,610 | 1,610 | 1,548 | 1,549 | -38 | -2.4% | 41,100 |
2020/07/21 | 1,588 | 1,594 | 1,535 | 1,587 | +15 | +1% | 58,800 |
2020/07/20 | 1,564 | 1,572 | 1,531 | 1,572 | +15 | +1% | 51,300 |
2020/07/17 | 1,554 | 1,557 | 1,533 | 1,557 | +12 | +0.8% | 33,100 |
2020/07/16 | 1,572 | 1,572 | 1,541 | 1,545 | -8 | -0.5% | 32,700 |
2020/07/15 | 1,558 | 1,572 | 1,539 | 1,553 | +10 | +0.6% | 28,600 |
2020/07/14 | 1,545 | 1,549 | 1,528 | 1,543 | -2 | -0.1% | 27,300 |
2020/07/13 | 1,528 | 1,551 | 1,521 | 1,545 | +36 | +2.4% | 48,300 |
2020/07/10 | 1,508 | 1,524 | 1,502 | 1,509 | -13 | -0.9% | 72,500 |
2020/07/09 | 1,553 | 1,554 | 1,516 | 1,522 | -31 | -2% | 47,100 |
2020/07/08 | 1,564 | 1,585 | 1,553 | 1,553 | -11 | -0.7% | 52,200 |
2020/07/07 | 1,599 | 1,599 | 1,549 | 1,564 | -22 | -1.4% | 39,300 |
2020/07/06 | 1,540 | 1,589 | 1,538 | 1,586 | +48 | +3.1% | 51,900 |
2020/07/03 | 1,559 | 1,559 | 1,511 | 1,538 | +7 | +0.5% | 36,000 |
2020/07/02 | 1,527 | 1,559 | 1,520 | 1,531 | +9 | +0.6% | 47,600 |
2020/07/01 | 1,581 | 1,581 | 1,516 | 1,522 | -35 | -2.2% | 44,400 |
2020/06/30 | 1,580 | 1,582 | 1,542 | 1,557 | +37 | +2.4% | 148,400 |
2020/06/29 | 1,535 | 1,535 | 1,510 | 1,520 | -21 | -1.4% | 52,700 |
2020/06/26 | 1,535 | 1,558 | 1,509 | 1,541 | +26 | +1.7% | 65,800 |
2020/06/25 | 1,505 | 1,527 | 1,502 | 1,515 | -16 | -1% | 39,700 |
2020/06/24 | 1,580 | 1,580 | 1,530 | 1,531 | -59 | -3.7% | 61,800 |
1001~
1050
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