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 |
---|---|---|---|---|---|---|---|
2018/10/24 | 2,248 | 2,248 | 2,173 | 2,189 | -22 | -1% | 139,500 |
2018/10/23 | 2,259 | 2,274 | 2,211 | 2,211 | -80 | -3.5% | 136,500 |
2018/10/22 | 2,259 | 2,296 | 2,224 | 2,291 | +44 | +2% | 150,500 |
2018/10/19 | 2,220 | 2,250 | 2,207 | 2,247 | -8 | -0.4% | 93,000 |
2018/10/18 | 2,260 | 2,286 | 2,248 | 2,255 | -7 | -0.3% | 116,100 |
2018/10/17 | 2,216 | 2,268 | 2,216 | 2,262 | +59 | +2.7% | 91,000 |
2018/10/16 | 2,231 | 2,231 | 2,186 | 2,203 | +1 | ±0% | 148,300 |
2018/10/15 | 2,247 | 2,249 | 2,188 | 2,202 | -45 | -2% | 125,600 |
2018/10/12 | 2,280 | 2,287 | 2,239 | 2,247 | -62 | -2.7% | 153,600 |
2018/10/11 | 2,416 | 2,416 | 2,304 | 2,309 | -149 | -6.1% | 293,500 |
2018/10/10 | 2,452 | 2,474 | 2,436 | 2,458 | +7 | +0.3% | 222,300 |
2018/10/09 | 2,451 | 2,475 | 2,434 | 2,451 | +9 | +0.4% | 295,400 |
2018/10/05 | 2,482 | 2,491 | 2,414 | 2,442 | -65 | -2.6% | 236,600 |
2018/10/04 | 2,504 | 2,548 | 2,482 | 2,507 | +22 | +0.9% | 114,300 |
2018/10/03 | 2,455 | 2,516 | 2,453 | 2,485 | +6 | +0.2% | 174,400 |
2018/10/02 | 2,513 | 2,546 | 2,470 | 2,479 | -19 | -0.8% | 151,800 |
2018/10/01 | 2,499 | 2,512 | 2,470 | 2,498 | -1 | ±0% | 192,600 |
2018/09/28 | 2,520 | 2,533 | 2,495 | 2,499 | -3 | -0.1% | 238,200 |
2018/09/27 | 2,557 | 2,560 | 2,472 | 2,502 | -55 | -2.2% | 224,500 |
2018/09/26 | 2,563 | 2,582 | 2,511 | 2,557 | +1 | ±0% | 412,000 |
2018/09/25 | 2,548 | 2,556 | 2,535 | 2,556 | +8 | +0.3% | 195,300 |
2018/09/21 | 2,494 | 2,553 | 2,482 | 2,548 | +52 | +2.1% | 281,100 |
2018/09/20 | 2,528 | 2,528 | 2,484 | 2,496 | -10 | -0.4% | 213,300 |
2018/09/19 | 2,474 | 2,515 | 2,472 | 2,506 | +45 | +1.8% | 231,100 |
2018/09/18 | 2,435 | 2,473 | 2,406 | 2,461 | +34 | +1.4% | 175,300 |
2018/09/14 | 2,449 | 2,464 | 2,403 | 2,427 | -6 | -0.2% | 355,800 |
2018/09/13 | 2,487 | 2,497 | 2,415 | 2,433 | -26 | -1.1% | 317,400 |
2018/09/12 | 2,530 | 2,530 | 2,437 | 2,459 | -66 | -2.6% | 308,900 |
2018/09/11 | 2,592 | 2,609 | 2,515 | 2,525 | -76 | -2.9% | 264,600 |
2018/09/10 | 2,707 | 2,708 | 2,590 | 2,601 | -107 | -4% | 514,300 |
2018/09/07 | 2,876 | 2,876 | 2,696 | 2,708 | -178 | -6.2% | 364,200 |
2018/09/06 | 2,959 | 2,981 | 2,867 | 2,886 | -78 | -2.6% | 325,200 |
2018/09/05 | 2,941 | 2,984 | 2,939 | 2,964 | +23 | +0.8% | 318,100 |
2018/09/04 | 2,938 | 2,966 | 2,885 | 2,941 | +9 | +0.3% | 308,100 |
2018/09/03 | 2,956 | 2,961 | 2,916 | 2,932 | -33 | -1.1% | 295,300 |
2018/08/31 | 2,929 | 2,970 | 2,919 | 2,965 | +36 | +1.2% | 220,300 |
2018/08/30 | 2,980 | 2,980 | 2,927 | 2,929 | -33 | -1.1% | 205,200 |
2018/08/29 | 2,969 | 2,985 | 2,921 | 2,962 | +3 | +0.1% | 357,500 |
2018/08/28 | 2,985 | 2,990 | 2,954 | 2,959 | +1 | ±0% | 178,500 |
2018/08/27 | 2,917 | 2,963 | 2,917 | 2,958 | +57 | +2% | 200,600 |
2018/08/24 | 2,915 | 2,924 | 2,884 | 2,901 | +9 | +0.3% | 226,000 |
2018/08/23 | 2,885 | 2,919 | 2,866 | 2,892 | +11 | +0.4% | 173,300 |
2018/08/22 | 2,876 | 2,895 | 2,804 | 2,881 | +14 | +0.5% | 214,500 |
2018/08/21 | 2,842 | 2,875 | 2,805 | 2,867 | +17 | +0.6% | 211,100 |
2018/08/20 | 2,875 | 2,895 | 2,842 | 2,850 | -22 | -0.8% | 208,000 |
2018/08/17 | 2,822 | 2,874 | 2,793 | 2,872 | +68 | +2.4% | 259,800 |
2018/08/16 | 2,828 | 2,828 | 2,771 | 2,804 | -26 | -0.9% | 261,200 |
2018/08/15 | 2,881 | 2,904 | 2,767 | 2,830 | -71 | -2.4% | 268,300 |
2018/08/14 | 2,859 | 2,903 | 2,830 | 2,901 | +34 | +1.2% | 278,300 |
2018/08/13 | 2,881 | 2,884 | 2,845 | 2,867 | -10 | -0.3% | 206,500 |
1451~
1500
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