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 |
---|---|---|---|---|---|---|---|
2019/11/08 | 1,580 | 1,590 | 1,573 | 1,576 | +11 | +0.7% | 131,400 |
2019/11/07 | 1,589 | 1,593 | 1,556 | 1,565 | -13 | -0.8% | 91,900 |
2019/11/06 | 1,550 | 1,592 | 1,543 | 1,578 | +93 | +6.3% | 297,600 |
2019/11/05 | 1,475 | 1,492 | 1,464 | 1,485 | +22 | +1.5% | 101,200 |
2019/11/01 | 1,454 | 1,466 | 1,442 | 1,463 | -3 | -0.2% | 59,500 |
2019/10/31 | 1,447 | 1,472 | 1,442 | 1,466 | +8 | +0.5% | 96,100 |
2019/10/30 | 1,450 | 1,461 | 1,425 | 1,458 | +5 | +0.3% | 107,500 |
2019/10/29 | 1,478 | 1,480 | 1,451 | 1,453 | -15 | -1% | 77,400 |
2019/10/28 | 1,473 | 1,476 | 1,462 | 1,468 | +10 | +0.7% | 65,800 |
2019/10/25 | 1,473 | 1,473 | 1,444 | 1,458 | -9 | -0.6% | 51,300 |
2019/10/24 | 1,473 | 1,473 | 1,454 | 1,467 | +7 | +0.5% | 55,300 |
2019/10/23 | 1,470 | 1,470 | 1,436 | 1,460 | +8 | +0.6% | 93,200 |
2019/10/21 | 1,443 | 1,469 | 1,437 | 1,452 | +34 | +2.4% | 114,200 |
2019/10/18 | 1,419 | 1,443 | 1,410 | 1,418 | +11 | +0.8% | 112,100 |
2019/10/17 | 1,385 | 1,417 | 1,367 | 1,407 | +7 | +0.5% | 101,400 |
2019/10/16 | 1,428 | 1,451 | 1,388 | 1,400 | +7 | +0.5% | 155,500 |
2019/10/15 | 1,378 | 1,406 | 1,378 | 1,393 | +45 | +3.3% | 176,700 |
2019/10/11 | 1,340 | 1,355 | 1,320 | 1,348 | +19 | +1.4% | 110,700 |
2019/10/10 | 1,326 | 1,331 | 1,300 | 1,329 | +3 | +0.2% | 71,300 |
2019/10/09 | 1,289 | 1,326 | 1,289 | 1,326 | +18 | +1.4% | 74,700 |
2019/10/08 | 1,293 | 1,325 | 1,293 | 1,308 | +38 | +3% | 141,800 |
2019/10/07 | 1,270 | 1,274 | 1,246 | 1,270 | +11 | +0.9% | 84,400 |
2019/10/04 | 1,283 | 1,283 | 1,246 | 1,259 | -29 | -2.3% | 107,600 |
2019/10/03 | 1,309 | 1,311 | 1,273 | 1,288 | -56 | -4.2% | 132,200 |
2019/10/02 | 1,317 | 1,351 | 1,316 | 1,344 | +16 | +1.2% | 91,700 |
2019/10/01 | 1,304 | 1,341 | 1,303 | 1,328 | +24 | +1.8% | 127,100 |
2019/09/30 | 1,329 | 1,334 | 1,293 | 1,304 | -32 | -2.4% | 105,100 |
2019/09/27 | 1,321 | 1,336 | 1,305 | 1,336 | +17 | +1.3% | 112,100 |
2019/09/26 | 1,330 | 1,347 | 1,317 | 1,319 | +1 | +0.1% | 104,900 |
2019/09/25 | 1,317 | 1,322 | 1,288 | 1,318 | -4 | -0.3% | 77,600 |
2019/09/24 | 1,332 | 1,345 | 1,317 | 1,322 | ±0 | ±0% | 85,600 |
2019/09/20 | 1,334 | 1,334 | 1,296 | 1,322 | -6 | -0.5% | 114,000 |
2019/09/19 | 1,308 | 1,337 | 1,308 | 1,328 | +19 | +1.5% | 113,700 |
2019/09/18 | 1,337 | 1,341 | 1,299 | 1,309 | -24 | -1.8% | 111,800 |
2019/09/17 | 1,313 | 1,344 | 1,307 | 1,333 | +19 | +1.4% | 74,100 |
2019/09/13 | 1,329 | 1,329 | 1,296 | 1,314 | -14 | -1.1% | 131,400 |
2019/09/12 | 1,355 | 1,358 | 1,328 | 1,328 | -10 | -0.7% | 157,400 |
2019/09/11 | 1,323 | 1,348 | 1,314 | 1,338 | +27 | +2.1% | 72,900 |
2019/09/10 | 1,290 | 1,321 | 1,290 | 1,311 | +22 | +1.7% | 67,600 |
2019/09/09 | 1,280 | 1,301 | 1,270 | 1,289 | +23 | +1.8% | 60,800 |
2019/09/06 | 1,279 | 1,279 | 1,250 | 1,266 | -13 | -1% | 93,200 |
2019/09/05 | 1,256 | 1,286 | 1,252 | 1,279 | +31 | +2.5% | 96,600 |
2019/09/04 | 1,273 | 1,273 | 1,240 | 1,248 | -26 | -2% | 111,900 |
2019/09/03 | 1,261 | 1,287 | 1,260 | 1,274 | +13 | +1% | 76,900 |
2019/09/02 | 1,281 | 1,281 | 1,247 | 1,261 | -24 | -1.9% | 84,200 |
2019/08/30 | 1,286 | 1,289 | 1,276 | 1,285 | +6 | +0.5% | 86,800 |
2019/08/29 | 1,267 | 1,280 | 1,254 | 1,279 | +23 | +1.8% | 81,000 |
2019/08/28 | 1,279 | 1,282 | 1,255 | 1,256 | -13 | -1% | 96,000 |
2019/08/27 | 1,264 | 1,284 | 1,264 | 1,269 | +19 | +1.5% | 96,500 |
2019/08/26 | 1,261 | 1,261 | 1,231 | 1,250 | -15 | -1.2% | 152,000 |
1201~
1250
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