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 |
---|---|---|---|---|---|---|---|
2019/01/10 | 1,404 | 1,404 | 1,357 | 1,379 | -11 | -0.8% | 252,500 |
2019/01/09 | 1,385 | 1,401 | 1,362 | 1,390 | +17 | +1.2% | 231,100 |
2019/01/08 | 1,362 | 1,392 | 1,361 | 1,373 | +12 | +0.9% | 263,800 |
2019/01/07 | 1,300 | 1,376 | 1,296 | 1,361 | +100 | +7.9% | 570,800 |
2019/01/04 | 1,258 | 1,281 | 1,234 | 1,261 | -57 | -4.3% | 310,600 |
2018/12/28 | 1,310 | 1,378 | 1,294 | 1,318 | +13 | +1% | 400,500 |
2018/12/27 | 1,255 | 1,326 | 1,255 | 1,305 | +98 | +8.1% | 485,300 |
2018/12/26 | 1,182 | 1,245 | 1,182 | 1,207 | +64 | +5.6% | 413,300 |
2018/12/25 | 1,219 | 1,220 | 1,135 | 1,143 | -119 | -9.4% | 391,800 |
2018/12/21 | 1,311 | 1,318 | 1,248 | 1,262 | -71 | -5.3% | 213,700 |
2018/12/20 | 1,405 | 1,415 | 1,329 | 1,333 | -69 | -4.9% | 169,600 |
2018/12/19 | 1,405 | 1,408 | 1,368 | 1,402 | +7 | +0.5% | 225,400 |
2018/12/18 | 1,436 | 1,438 | 1,361 | 1,395 | -43 | -3% | 146,500 |
2018/12/17 | 1,455 | 1,463 | 1,419 | 1,438 | -19 | -1.3% | 106,500 |
2018/12/14 | 1,500 | 1,504 | 1,446 | 1,457 | -46 | -3.1% | 121,400 |
2018/12/13 | 1,468 | 1,507 | 1,468 | 1,503 | +46 | +3.2% | 95,100 |
2018/12/12 | 1,428 | 1,473 | 1,420 | 1,457 | +37 | +2.6% | 103,100 |
2018/12/11 | 1,468 | 1,474 | 1,398 | 1,420 | -24 | -1.7% | 135,300 |
2018/12/10 | 1,492 | 1,492 | 1,441 | 1,444 | -55 | -3.7% | 124,800 |
2018/12/07 | 1,530 | 1,545 | 1,472 | 1,499 | -15 | -1% | 128,900 |
2018/12/06 | 1,551 | 1,551 | 1,509 | 1,514 | -37 | -2.4% | 130,400 |
2018/12/05 | 1,542 | 1,563 | 1,520 | 1,551 | -10 | -0.6% | 120,500 |
2018/12/04 | 1,622 | 1,622 | 1,559 | 1,561 | -68 | -4.2% | 453,700 |
2018/12/03 | 1,588 | 1,637 | 1,577 | 1,629 | +53 | +3.4% | 307,800 |
2018/11/30 | 1,572 | 1,587 | 1,566 | 1,576 | +3 | +0.2% | 262,600 |
2018/11/29 | 1,584 | 1,586 | 1,558 | 1,573 | +2 | +0.1% | 162,300 |
2018/11/28 | 1,576 | 1,592 | 1,559 | 1,571 | +5 | +0.3% | 231,700 |
2018/11/27 | 1,560 | 1,575 | 1,548 | 1,566 | +14 | +0.9% | 78,400 |
2018/11/26 | 1,560 | 1,579 | 1,548 | 1,552 | +9 | +0.6% | 134,400 |
2018/11/22 | 1,528 | 1,553 | 1,505 | 1,543 | +25 | +1.6% | 206,400 |
2018/11/21 | 1,503 | 1,534 | 1,503 | 1,518 | -10 | -0.7% | 136,300 |
2018/11/20 | 1,526 | 1,535 | 1,503 | 1,528 | -2 | -0.1% | 136,900 |
2018/11/19 | 1,511 | 1,541 | 1,497 | 1,530 | +4 | +0.3% | 150,500 |
2018/11/16 | 1,545 | 1,562 | 1,511 | 1,526 | -6 | -0.4% | 282,200 |
2018/11/15 | 1,511 | 1,535 | 1,492 | 1,532 | +11 | +0.7% | 191,700 |
2018/11/14 | 1,560 | 1,564 | 1,509 | 1,521 | -46 | -2.9% | 315,400 |
2018/11/13 | 1,796 | 1,798 | 1,551 | 1,567 | -144 | -8.4% | 434,900 |
2018/11/12 | 1,736 | 1,765 | 1,707 | 1,711 | -45 | -2.6% | 163,200 |
2018/11/09 | 1,750 | 1,824 | 1,748 | 1,756 | +20 | +1.2% | 187,400 |
2018/11/08 | 1,749 | 1,765 | 1,707 | 1,736 | -29 | -1.6% | 234,800 |
2018/11/07 | 1,623 | 1,789 | 1,581 | 1,765 | +131 | +8% | 864,500 |
2018/11/06 | 1,905 | 1,911 | 1,588 | 1,634 | -320 | -16.4% | 1,132,600 |
2018/11/05 | 1,920 | 1,964 | 1,920 | 1,954 | ±0 | ±0% | 191,000 |
2018/11/02 | 1,908 | 1,955 | 1,904 | 1,954 | +6 | +0.3% | 260,900 |
2018/11/01 | 1,890 | 1,965 | 1,881 | 1,948 | +47 | +2.5% | 262,400 |
2018/10/31 | 1,900 | 1,948 | 1,887 | 1,901 | +62 | +3.4% | 474,100 |
2018/10/30 | 1,908 | 1,924 | 1,802 | 1,839 | -70 | -3.7% | 830,700 |
2018/10/29 | 2,002 | 2,023 | 1,900 | 1,909 | -87 | -4.4% | 344,000 |
2018/10/26 | 2,087 | 2,091 | 1,984 | 1,996 | -65 | -3.2% | 165,700 |
2018/10/25 | 2,139 | 2,139 | 2,055 | 2,061 | -128 | -5.8% | 199,100 |
1401~
1450
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