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 |
---|---|---|---|---|---|---|---|
2020/06/23 | 1,611 | 1,630 | 1,589 | 1,590 | +4 | +0.3% | 138,600 |
2020/06/22 | 1,580 | 1,597 | 1,558 | 1,586 | +6 | +0.4% | 61,700 |
2020/06/19 | 1,574 | 1,589 | 1,543 | 1,580 | ±0 | ±0% | 66,400 |
2020/06/18 | 1,549 | 1,584 | 1,540 | 1,580 | +3 | +0.2% | 40,500 |
2020/06/17 | 1,564 | 1,594 | 1,564 | 1,577 | +19 | +1.2% | 78,500 |
2020/06/16 | 1,510 | 1,564 | 1,504 | 1,558 | +98 | +6.7% | 176,000 |
2020/06/15 | 1,558 | 1,558 | 1,460 | 1,460 | -66 | -4.3% | 78,400 |
2020/06/12 | 1,503 | 1,531 | 1,484 | 1,526 | -42 | -2.7% | 140,900 |
2020/06/11 | 1,600 | 1,602 | 1,567 | 1,568 | -33 | -2.1% | 62,700 |
2020/06/10 | 1,600 | 1,613 | 1,589 | 1,601 | -18 | -1.1% | 41,700 |
2020/06/09 | 1,616 | 1,634 | 1,595 | 1,619 | +9 | +0.6% | 78,300 |
2020/06/08 | 1,600 | 1,612 | 1,576 | 1,610 | +32 | +2% | 63,700 |
2020/06/05 | 1,576 | 1,582 | 1,552 | 1,578 | -5 | -0.3% | 46,800 |
2020/06/04 | 1,600 | 1,600 | 1,565 | 1,583 | +4 | +0.3% | 44,900 |
2020/06/03 | 1,605 | 1,622 | 1,567 | 1,579 | -19 | -1.2% | 81,000 |
2020/06/02 | 1,630 | 1,635 | 1,581 | 1,598 | -42 | -2.6% | 120,100 |
2020/06/01 | 1,645 | 1,655 | 1,619 | 1,640 | -5 | -0.3% | 57,500 |
2020/05/29 | 1,675 | 1,698 | 1,641 | 1,645 | -41 | -2.4% | 139,600 |
2020/05/28 | 1,690 | 1,734 | 1,655 | 1,686 | +27 | +1.6% | 125,100 |
2020/05/27 | 1,620 | 1,678 | 1,600 | 1,659 | +21 | +1.3% | 109,400 |
2020/05/26 | 1,577 | 1,641 | 1,577 | 1,638 | +63 | +4% | 110,200 |
2020/05/25 | 1,590 | 1,590 | 1,552 | 1,575 | +25 | +1.6% | 46,600 |
2020/05/22 | 1,589 | 1,589 | 1,549 | 1,550 | -39 | -2.5% | 51,400 |
2020/05/21 | 1,600 | 1,604 | 1,576 | 1,589 | -7 | -0.4% | 54,900 |
2020/05/20 | 1,544 | 1,596 | 1,536 | 1,596 | +60 | +3.9% | 108,600 |
2020/05/19 | 1,555 | 1,569 | 1,527 | 1,536 | +10 | +0.7% | 100,400 |
2020/05/18 | 1,483 | 1,528 | 1,483 | 1,526 | +51 | +3.5% | 67,900 |
2020/05/15 | 1,497 | 1,526 | 1,434 | 1,475 | +38 | +2.6% | 142,200 |
2020/05/14 | 1,482 | 1,485 | 1,437 | 1,437 | -50 | -3.4% | 54,700 |
2020/05/13 | 1,456 | 1,502 | 1,451 | 1,487 | +5 | +0.3% | 55,900 |
2020/05/12 | 1,485 | 1,485 | 1,458 | 1,482 | +12 | +0.8% | 36,100 |
2020/05/11 | 1,450 | 1,471 | 1,444 | 1,470 | +35 | +2.4% | 45,800 |
2020/05/08 | 1,405 | 1,438 | 1,398 | 1,435 | +35 | +2.5% | 76,000 |
2020/05/07 | 1,393 | 1,405 | 1,379 | 1,400 | +2 | +0.1% | 60,700 |
2020/05/01 | 1,426 | 1,426 | 1,387 | 1,398 | -30 | -2.1% | 59,600 |
2020/04/30 | 1,400 | 1,434 | 1,387 | 1,428 | +46 | +3.3% | 101,900 |
2020/04/28 | 1,384 | 1,386 | 1,358 | 1,382 | +17 | +1.2% | 47,400 |
2020/04/27 | 1,340 | 1,369 | 1,340 | 1,365 | +20 | +1.5% | 38,600 |
2020/04/24 | 1,345 | 1,346 | 1,315 | 1,345 | +14 | +1.1% | 43,300 |
2020/04/23 | 1,290 | 1,332 | 1,285 | 1,331 | +41 | +3.2% | 71,200 |
2020/04/22 | 1,269 | 1,290 | 1,251 | 1,290 | -13 | -1% | 92,900 |
2020/04/21 | 1,295 | 1,303 | 1,277 | 1,303 | -22 | -1.7% | 77,000 |
2020/04/20 | 1,359 | 1,359 | 1,323 | 1,325 | -35 | -2.6% | 72,300 |
2020/04/17 | 1,354 | 1,379 | 1,332 | 1,360 | +16 | +1.2% | 53,900 |
2020/04/16 | 1,319 | 1,345 | 1,313 | 1,344 | +7 | +0.5% | 51,300 |
2020/04/15 | 1,400 | 1,400 | 1,330 | 1,337 | -42 | -3% | 91,000 |
2020/04/14 | 1,350 | 1,387 | 1,348 | 1,379 | +4 | +0.3% | 61,900 |
2020/04/13 | 1,438 | 1,438 | 1,375 | 1,375 | -64 | -4.4% | 86,400 |
2020/04/10 | 1,405 | 1,443 | 1,379 | 1,439 | +54 | +3.9% | 77,400 |
2020/04/09 | 1,372 | 1,388 | 1,350 | 1,385 | +31 | +2.3% | 85,000 |
1051~
1100
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