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 |
---|---|---|---|---|---|---|---|
2019/08/23 | 1,267 | 1,274 | 1,260 | 1,265 | +14 | +1.1% | 84,300 |
2019/08/22 | 1,251 | 1,260 | 1,239 | 1,251 | +13 | +1.1% | 89,200 |
2019/08/21 | 1,249 | 1,249 | 1,226 | 1,238 | -13 | -1% | 74,200 |
2019/08/20 | 1,235 | 1,251 | 1,222 | 1,251 | +35 | +2.9% | 125,100 |
2019/08/19 | 1,193 | 1,217 | 1,186 | 1,216 | +26 | +2.2% | 95,800 |
2019/08/16 | 1,193 | 1,195 | 1,171 | 1,190 | -15 | -1.2% | 143,300 |
2019/08/15 | 1,205 | 1,216 | 1,193 | 1,205 | -34 | -2.7% | 119,400 |
2019/08/14 | 1,234 | 1,242 | 1,217 | 1,239 | +20 | +1.6% | 121,600 |
2019/08/13 | 1,236 | 1,238 | 1,198 | 1,219 | -40 | -3.2% | 175,000 |
2019/08/09 | 1,265 | 1,270 | 1,241 | 1,259 | +4 | +0.3% | 72,400 |
2019/08/08 | 1,260 | 1,272 | 1,209 | 1,255 | -45 | -3.5% | 238,600 |
2019/08/07 | 1,313 | 1,317 | 1,282 | 1,300 | +3 | +0.2% | 144,300 |
2019/08/06 | 1,261 | 1,297 | 1,250 | 1,297 | -13 | -1% | 118,600 |
2019/08/05 | 1,332 | 1,333 | 1,285 | 1,310 | -49 | -3.6% | 161,000 |
2019/08/02 | 1,370 | 1,372 | 1,344 | 1,359 | -38 | -2.7% | 158,900 |
2019/08/01 | 1,418 | 1,419 | 1,393 | 1,397 | -22 | -1.6% | 70,600 |
2019/07/31 | 1,428 | 1,441 | 1,416 | 1,419 | -4 | -0.3% | 78,500 |
2019/07/30 | 1,417 | 1,428 | 1,398 | 1,423 | +16 | +1.1% | 104,900 |
2019/07/29 | 1,413 | 1,418 | 1,395 | 1,407 | -14 | -1% | 102,800 |
2019/07/26 | 1,451 | 1,451 | 1,412 | 1,421 | -30 | -2.1% | 135,200 |
2019/07/25 | 1,464 | 1,464 | 1,443 | 1,451 | +2 | +0.1% | 76,300 |
2019/07/24 | 1,482 | 1,482 | 1,441 | 1,449 | -27 | -1.8% | 103,900 |
2019/07/23 | 1,473 | 1,483 | 1,459 | 1,476 | +10 | +0.7% | 59,000 |
2019/07/22 | 1,478 | 1,486 | 1,459 | 1,466 | ±0 | ±0% | 101,400 |
2019/07/19 | 1,435 | 1,467 | 1,435 | 1,466 | +31 | +2.2% | 96,000 |
2019/07/18 | 1,480 | 1,486 | 1,434 | 1,435 | -56 | -3.8% | 137,300 |
2019/07/17 | 1,503 | 1,505 | 1,474 | 1,491 | -11 | -0.7% | 90,000 |
2019/07/16 | 1,486 | 1,512 | 1,480 | 1,502 | +8 | +0.5% | 129,400 |
2019/07/12 | 1,548 | 1,554 | 1,492 | 1,494 | -69 | -4.4% | 198,200 |
2019/07/11 | 1,622 | 1,622 | 1,558 | 1,563 | -39 | -2.4% | 192,700 |
2019/07/10 | 1,625 | 1,627 | 1,591 | 1,602 | -43 | -2.6% | 197,300 |
2019/07/09 | 1,697 | 1,705 | 1,635 | 1,645 | -52 | -3.1% | 163,500 |
2019/07/08 | 1,747 | 1,747 | 1,691 | 1,697 | -48 | -2.8% | 126,700 |
2019/07/05 | 1,734 | 1,756 | 1,726 | 1,745 | +14 | +0.8% | 64,100 |
2019/07/04 | 1,726 | 1,736 | 1,715 | 1,731 | +5 | +0.3% | 62,300 |
2019/07/03 | 1,697 | 1,727 | 1,681 | 1,726 | +3 | +0.2% | 77,100 |
2019/07/02 | 1,696 | 1,733 | 1,694 | 1,723 | +27 | +1.6% | 118,700 |
2019/07/01 | 1,659 | 1,698 | 1,655 | 1,696 | +71 | +4.4% | 148,200 |
2019/06/28 | 1,629 | 1,641 | 1,619 | 1,625 | +6 | +0.4% | 83,400 |
2019/06/27 | 1,580 | 1,623 | 1,572 | 1,619 | +48 | +3.1% | 95,100 |
2019/06/26 | 1,564 | 1,587 | 1,557 | 1,571 | -7 | -0.4% | 62,000 |
2019/06/25 | 1,588 | 1,610 | 1,569 | 1,578 | -6 | -0.4% | 88,900 |
2019/06/24 | 1,562 | 1,600 | 1,550 | 1,584 | +36 | +2.3% | 198,900 |
2019/06/21 | 1,560 | 1,562 | 1,535 | 1,548 | -12 | -0.8% | 106,000 |
2019/06/20 | 1,540 | 1,560 | 1,515 | 1,560 | +27 | +1.8% | 92,800 |
2019/06/19 | 1,519 | 1,553 | 1,515 | 1,533 | +52 | +3.5% | 201,300 |
2019/06/18 | 1,511 | 1,522 | 1,480 | 1,481 | -26 | -1.7% | 150,900 |
2019/06/17 | 1,519 | 1,542 | 1,504 | 1,507 | -18 | -1.2% | 106,300 |
2019/06/14 | 1,505 | 1,538 | 1,492 | 1,525 | +29 | +1.9% | 201,400 |
2019/06/13 | 1,500 | 1,515 | 1,481 | 1,496 | -19 | -1.3% | 125,700 |
1251~
1300
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