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 |
---|---|---|---|---|---|---|---|
2020/04/08 | 1,340 | 1,366 | 1,326 | 1,354 | +8 | +0.6% | 98,200 |
2020/04/07 | 1,322 | 1,357 | 1,304 | 1,346 | +29 | +2.2% | 117,600 |
2020/04/06 | 1,286 | 1,331 | 1,255 | 1,317 | +24 | +1.9% | 132,600 |
2020/04/03 | 1,323 | 1,330 | 1,261 | 1,293 | -27 | -2% | 173,400 |
2020/04/02 | 1,344 | 1,376 | 1,318 | 1,320 | -60 | -4.3% | 85,500 |
2020/04/01 | 1,414 | 1,436 | 1,365 | 1,380 | -64 | -4.4% | 100,700 |
2020/03/31 | 1,452 | 1,487 | 1,414 | 1,444 | +2 | +0.1% | 81,600 |
2020/03/30 | 1,406 | 1,445 | 1,370 | 1,442 | -57 | -3.8% | 123,900 |
2020/03/27 | 1,493 | 1,513 | 1,444 | 1,499 | +60 | +4.2% | 172,600 |
2020/03/26 | 1,402 | 1,453 | 1,350 | 1,439 | -11 | -0.8% | 86,100 |
2020/03/25 | 1,461 | 1,466 | 1,406 | 1,450 | +53 | +3.8% | 91,400 |
2020/03/24 | 1,364 | 1,397 | 1,321 | 1,397 | +63 | +4.7% | 116,600 |
2020/03/23 | 1,287 | 1,344 | 1,253 | 1,334 | +47 | +3.7% | 196,000 |
2020/03/19 | 1,300 | 1,344 | 1,233 | 1,287 | -16 | -1.2% | 261,600 |
2020/03/18 | 1,276 | 1,347 | 1,260 | 1,303 | +29 | +2.3% | 141,000 |
2020/03/17 | 1,211 | 1,315 | 1,192 | 1,274 | +16 | +1.3% | 327,600 |
2020/03/16 | 1,300 | 1,317 | 1,253 | 1,258 | -7 | -0.6% | 143,800 |
2020/03/13 | 1,250 | 1,297 | 1,201 | 1,265 | -66 | -5% | 234,000 |
2020/03/12 | 1,352 | 1,382 | 1,302 | 1,331 | -65 | -4.7% | 222,600 |
2020/03/11 | 1,426 | 1,451 | 1,396 | 1,396 | -43 | -3% | 212,900 |
2020/03/10 | 1,335 | 1,446 | 1,332 | 1,439 | +14 | +1% | 212,200 |
2020/03/09 | 1,478 | 1,493 | 1,411 | 1,425 | -119 | -7.7% | 230,900 |
2020/03/06 | 1,574 | 1,587 | 1,525 | 1,544 | -64 | -4% | 200,100 |
2020/03/05 | 1,646 | 1,646 | 1,604 | 1,608 | +1 | +0.1% | 119,300 |
2020/03/04 | 1,564 | 1,619 | 1,563 | 1,607 | +5 | +0.3% | 175,900 |
2020/03/03 | 1,695 | 1,695 | 1,601 | 1,602 | -13 | -0.8% | 190,100 |
2020/03/02 | 1,533 | 1,645 | 1,533 | 1,615 | +36 | +2.3% | 187,000 |
2020/02/28 | 1,600 | 1,619 | 1,554 | 1,579 | -74 | -4.5% | 248,900 |
2020/02/27 | 1,663 | 1,670 | 1,647 | 1,653 | -41 | -2.4% | 178,100 |
2020/02/26 | 1,656 | 1,712 | 1,650 | 1,694 | +10 | +0.6% | 177,600 |
2020/02/25 | 1,663 | 1,696 | 1,658 | 1,684 | -66 | -3.8% | 168,300 |
2020/02/21 | 1,774 | 1,782 | 1,750 | 1,750 | -15 | -0.8% | 107,400 |
2020/02/20 | 1,798 | 1,805 | 1,763 | 1,765 | -20 | -1.1% | 122,600 |
2020/02/19 | 1,789 | 1,802 | 1,781 | 1,785 | +15 | +0.8% | 112,100 |
2020/02/18 | 1,777 | 1,794 | 1,749 | 1,770 | -21 | -1.2% | 182,600 |
2020/02/17 | 1,811 | 1,811 | 1,774 | 1,791 | -43 | -2.3% | 164,600 |
2020/02/14 | 1,800 | 1,837 | 1,790 | 1,834 | +20 | +1.1% | 186,700 |
2020/02/13 | 1,800 | 1,853 | 1,799 | 1,814 | +16 | +0.9% | 218,000 |
2020/02/12 | 1,861 | 1,872 | 1,796 | 1,798 | -53 | -2.9% | 313,200 |
2020/02/10 | 1,811 | 1,893 | 1,801 | 1,851 | +97 | +5.5% | 481,600 |
2020/02/07 | 1,744 | 1,764 | 1,728 | 1,754 | +23 | +1.3% | 199,800 |
2020/02/06 | 1,717 | 1,740 | 1,699 | 1,731 | +81 | +4.9% | 275,300 |
2020/02/05 | 1,627 | 1,657 | 1,624 | 1,650 | +47 | +2.9% | 127,500 |
2020/02/04 | 1,582 | 1,605 | 1,562 | 1,603 | +27 | +1.7% | 100,000 |
2020/02/03 | 1,545 | 1,583 | 1,540 | 1,576 | -5 | -0.3% | 87,700 |
2020/01/31 | 1,611 | 1,611 | 1,580 | 1,581 | +4 | +0.3% | 68,200 |
2020/01/30 | 1,601 | 1,617 | 1,567 | 1,577 | -37 | -2.3% | 128,400 |
2020/01/29 | 1,631 | 1,637 | 1,603 | 1,614 | -5 | -0.3% | 69,400 |
2020/01/28 | 1,605 | 1,624 | 1,590 | 1,619 | -17 | -1% | 161,600 |
2020/01/27 | 1,654 | 1,654 | 1,621 | 1,636 | -46 | -2.7% | 138,400 |
1101~
1150
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