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 |
---|---|---|---|---|---|---|---|
2019/03/26 | 1,569 | 1,641 | 1,565 | 1,626 | +64 | +4.1% | 600,900 |
2019/03/25 | 1,536 | 1,570 | 1,502 | 1,562 | -32 | -2% | 555,500 |
2019/03/22 | 1,590 | 1,595 | 1,543 | 1,594 | -6 | -0.4% | 339,100 |
2019/03/20 | 1,617 | 1,624 | 1,591 | 1,600 | -17 | -1.1% | 493,300 |
2019/03/19 | 1,550 | 1,638 | 1,528 | 1,617 | +117 | +7.8% | 654,100 |
2019/03/18 | 1,483 | 1,502 | 1,458 | 1,500 | +46 | +3.2% | 250,900 |
2019/03/15 | 1,474 | 1,485 | 1,448 | 1,454 | -26 | -1.8% | 168,000 |
2019/03/14 | 1,501 | 1,508 | 1,476 | 1,480 | -19 | -1.3% | 192,900 |
2019/03/13 | 1,508 | 1,521 | 1,495 | 1,499 | -16 | -1.1% | 171,600 |
2019/03/12 | 1,528 | 1,528 | 1,493 | 1,515 | +6 | +0.4% | 263,900 |
2019/03/11 | 1,548 | 1,549 | 1,496 | 1,509 | -21 | -1.4% | 237,000 |
2019/03/08 | 1,558 | 1,561 | 1,492 | 1,530 | -65 | -4.1% | 321,500 |
2019/03/07 | 1,616 | 1,631 | 1,588 | 1,595 | -40 | -2.4% | 206,000 |
2019/03/06 | 1,615 | 1,650 | 1,609 | 1,635 | ±0 | ±0% | 327,600 |
2019/03/05 | 1,605 | 1,642 | 1,599 | 1,635 | +21 | +1.3% | 370,200 |
2019/03/04 | 1,612 | 1,638 | 1,599 | 1,614 | +32 | +2% | 503,800 |
2019/03/01 | 1,599 | 1,616 | 1,571 | 1,582 | +3 | +0.2% | 222,000 |
2019/02/28 | 1,596 | 1,598 | 1,533 | 1,579 | -18 | -1.1% | 386,300 |
2019/02/27 | 1,644 | 1,669 | 1,581 | 1,597 | -21 | -1.3% | 207,000 |
2019/02/26 | 1,641 | 1,659 | 1,601 | 1,618 | -25 | -1.5% | 430,900 |
2019/02/25 | 1,631 | 1,649 | 1,601 | 1,643 | ±0 | ±0% | 278,100 |
2019/02/22 | 1,616 | 1,652 | 1,591 | 1,643 | +6 | +0.4% | 313,200 |
2019/02/21 | 1,620 | 1,645 | 1,585 | 1,637 | +18 | +1.1% | 331,500 |
2019/02/20 | 1,581 | 1,624 | 1,573 | 1,619 | +54 | +3.5% | 469,500 |
2019/02/19 | 1,577 | 1,585 | 1,555 | 1,565 | -21 | -1.3% | 171,800 |
2019/02/18 | 1,573 | 1,608 | 1,555 | 1,586 | ±0 | ±0% | 243,400 |
2019/02/15 | 1,574 | 1,598 | 1,540 | 1,586 | -19 | -1.2% | 501,900 |
2019/02/14 | 1,444 | 1,677 | 1,444 | 1,605 | +186 | +13.1% | 1,153,500 |
2019/02/13 | 1,410 | 1,427 | 1,395 | 1,419 | +17 | +1.2% | 298,700 |
2019/02/12 | 1,396 | 1,409 | 1,381 | 1,402 | +18 | +1.3% | 176,500 |
2019/02/08 | 1,419 | 1,419 | 1,356 | 1,384 | -48 | -3.4% | 186,200 |
2019/02/07 | 1,440 | 1,440 | 1,406 | 1,432 | -4 | -0.3% | 206,700 |
2019/02/06 | 1,437 | 1,447 | 1,412 | 1,436 | +5 | +0.3% | 220,100 |
2019/02/05 | 1,430 | 1,448 | 1,414 | 1,431 | +30 | +2.1% | 379,000 |
2019/02/04 | 1,374 | 1,408 | 1,372 | 1,401 | +34 | +2.5% | 187,300 |
2019/02/01 | 1,373 | 1,375 | 1,342 | 1,367 | -8 | -0.6% | 123,800 |
2019/01/31 | 1,337 | 1,377 | 1,325 | 1,375 | +53 | +4% | 216,300 |
2019/01/30 | 1,368 | 1,368 | 1,322 | 1,322 | -30 | -2.2% | 169,800 |
2019/01/29 | 1,410 | 1,414 | 1,336 | 1,352 | -55 | -3.9% | 180,400 |
2019/01/28 | 1,447 | 1,447 | 1,389 | 1,407 | -30 | -2.1% | 236,200 |
2019/01/25 | 1,424 | 1,445 | 1,422 | 1,437 | +15 | +1.1% | 226,900 |
2019/01/24 | 1,416 | 1,426 | 1,399 | 1,422 | +5 | +0.4% | 155,500 |
2019/01/23 | 1,406 | 1,423 | 1,356 | 1,417 | -2 | -0.1% | 255,100 |
2019/01/22 | 1,420 | 1,435 | 1,401 | 1,419 | -1 | -0.1% | 251,400 |
2019/01/21 | 1,430 | 1,435 | 1,405 | 1,420 | +20 | +1.4% | 185,300 |
2019/01/18 | 1,392 | 1,413 | 1,382 | 1,400 | +16 | +1.2% | 168,200 |
2019/01/17 | 1,392 | 1,420 | 1,376 | 1,384 | +22 | +1.6% | 274,300 |
2019/01/16 | 1,410 | 1,415 | 1,352 | 1,362 | -43 | -3.1% | 374,800 |
2019/01/15 | 1,376 | 1,414 | 1,342 | 1,405 | +33 | +2.4% | 261,700 |
2019/01/11 | 1,384 | 1,386 | 1,359 | 1,372 | -7 | -0.5% | 105,300 |
1351~
1400
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