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 |
---|---|---|---|---|---|---|---|
2020/01/24 | 1,691 | 1,695 | 1,668 | 1,682 | -14 | -0.8% | 86,300 |
2020/01/23 | 1,700 | 1,700 | 1,668 | 1,696 | -5 | -0.3% | 121,100 |
2020/01/22 | 1,695 | 1,707 | 1,685 | 1,701 | +6 | +0.4% | 126,400 |
2020/01/21 | 1,712 | 1,713 | 1,688 | 1,695 | -5 | -0.3% | 158,200 |
2020/01/20 | 1,709 | 1,719 | 1,698 | 1,700 | ±0 | ±0% | 117,500 |
2020/01/17 | 1,673 | 1,717 | 1,673 | 1,700 | +27 | +1.6% | 203,100 |
2020/01/16 | 1,673 | 1,688 | 1,664 | 1,673 | +4 | +0.2% | 129,600 |
2020/01/15 | 1,644 | 1,675 | 1,644 | 1,669 | +14 | +0.8% | 141,600 |
2020/01/14 | 1,665 | 1,671 | 1,643 | 1,655 | -5 | -0.3% | 175,700 |
2020/01/10 | 1,666 | 1,678 | 1,651 | 1,660 | -2 | -0.1% | 120,300 |
2020/01/09 | 1,671 | 1,711 | 1,657 | 1,662 | +18 | +1.1% | 197,100 |
2020/01/08 | 1,648 | 1,663 | 1,621 | 1,644 | -11 | -0.7% | 234,300 |
2020/01/07 | 1,650 | 1,668 | 1,639 | 1,655 | +12 | +0.7% | 131,200 |
2020/01/06 | 1,620 | 1,650 | 1,607 | 1,643 | -8 | -0.5% | 226,100 |
2019/12/30 | 1,650 | 1,666 | 1,641 | 1,651 | -3 | -0.2% | 107,700 |
2019/12/27 | 1,647 | 1,663 | 1,641 | 1,654 | +9 | +0.5% | 121,400 |
2019/12/26 | 1,648 | 1,657 | 1,636 | 1,645 | -4 | -0.2% | 105,400 |
2019/12/25 | 1,650 | 1,659 | 1,637 | 1,649 | -5 | -0.3% | 103,100 |
2019/12/24 | 1,670 | 1,676 | 1,635 | 1,654 | -3 | -0.2% | 78,700 |
2019/12/23 | 1,678 | 1,684 | 1,656 | 1,657 | -9 | -0.5% | 101,400 |
2019/12/20 | 1,651 | 1,675 | 1,626 | 1,666 | +18 | +1.1% | 156,400 |
2019/12/19 | 1,637 | 1,650 | 1,630 | 1,648 | +18 | +1.1% | 106,600 |
2019/12/18 | 1,628 | 1,636 | 1,613 | 1,630 | -2 | -0.1% | 96,700 |
2019/12/17 | 1,639 | 1,639 | 1,607 | 1,632 | +8 | +0.5% | 80,300 |
2019/12/16 | 1,653 | 1,653 | 1,624 | 1,624 | -29 | -1.8% | 71,800 |
2019/12/13 | 1,673 | 1,687 | 1,652 | 1,653 | +6 | +0.4% | 115,000 |
2019/12/12 | 1,647 | 1,663 | 1,635 | 1,647 | +14 | +0.9% | 97,900 |
2019/12/11 | 1,638 | 1,656 | 1,627 | 1,633 | -18 | -1.1% | 88,700 |
2019/12/10 | 1,656 | 1,673 | 1,645 | 1,651 | -16 | -1% | 148,900 |
2019/12/09 | 1,689 | 1,689 | 1,658 | 1,667 | -4 | -0.2% | 121,600 |
2019/12/06 | 1,678 | 1,680 | 1,654 | 1,671 | +22 | +1.3% | 129,400 |
2019/12/05 | 1,620 | 1,663 | 1,620 | 1,649 | +43 | +2.7% | 175,500 |
2019/12/04 | 1,582 | 1,606 | 1,582 | 1,606 | ±0 | ±0% | 145,400 |
2019/12/03 | 1,565 | 1,608 | 1,550 | 1,606 | +29 | +1.8% | 184,700 |
2019/12/02 | 1,544 | 1,591 | 1,543 | 1,577 | +56 | +3.7% | 324,300 |
2019/11/29 | 1,525 | 1,542 | 1,512 | 1,521 | -8 | -0.5% | 210,600 |
2019/11/28 | 1,580 | 1,595 | 1,481 | 1,529 | -14 | -0.9% | 970,300 |
2019/11/27 | 1,546 | 1,555 | 1,529 | 1,543 | +8 | +0.5% | 105,900 |
2019/11/26 | 1,565 | 1,577 | 1,535 | 1,535 | -12 | -0.8% | 88,000 |
2019/11/25 | 1,537 | 1,549 | 1,529 | 1,547 | +34 | +2.2% | 90,600 |
2019/11/22 | 1,511 | 1,543 | 1,504 | 1,513 | -4 | -0.3% | 114,900 |
2019/11/21 | 1,514 | 1,533 | 1,496 | 1,517 | -2 | -0.1% | 97,800 |
2019/11/20 | 1,546 | 1,546 | 1,510 | 1,519 | -30 | -1.9% | 111,300 |
2019/11/19 | 1,536 | 1,572 | 1,536 | 1,549 | -3 | -0.2% | 167,200 |
2019/11/18 | 1,594 | 1,594 | 1,537 | 1,552 | -36 | -2.3% | 193,300 |
2019/11/15 | 1,566 | 1,597 | 1,564 | 1,588 | ±0 | ±0% | 113,700 |
2019/11/14 | 1,643 | 1,656 | 1,576 | 1,588 | -72 | -4.3% | 159,100 |
2019/11/13 | 1,701 | 1,701 | 1,635 | 1,660 | -33 | -1.9% | 176,300 |
2019/11/12 | 1,605 | 1,703 | 1,599 | 1,693 | +107 | +6.7% | 394,100 |
2019/11/11 | 1,600 | 1,607 | 1,573 | 1,586 | +10 | +0.6% | 117,300 |
1151~
1200
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