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 |
---|---|---|---|---|---|---|---|
2018/08/10 | 2,873 | 2,891 | 2,819 | 2,877 | -16 | -0.6% | 281,400 |
2018/08/09 | 2,850 | 2,909 | 2,815 | 2,893 | +82 | +2.9% | 347,800 |
2018/08/08 | 2,865 | 2,866 | 2,804 | 2,811 | -51 | -1.8% | 412,100 |
2018/08/07 | 2,859 | 2,879 | 2,830 | 2,862 | -1 | ±0% | 84,500 |
2018/08/06 | 2,874 | 2,883 | 2,805 | 2,863 | -35 | -1.2% | 171,500 |
2018/08/03 | 2,910 | 2,926 | 2,895 | 2,898 | -3 | -0.1% | 276,300 |
2018/08/02 | 2,908 | 2,948 | 2,848 | 2,901 | -2 | -0.1% | 383,800 |
2018/08/01 | 2,910 | 2,916 | 2,855 | 2,903 | +8 | +0.3% | 290,900 |
2018/07/31 | 2,860 | 2,925 | 2,800 | 2,895 | +9 | +0.3% | 362,000 |
2018/07/30 | 2,865 | 2,911 | 2,862 | 2,886 | +8 | +0.3% | 477,400 |
2018/07/27 | 2,812 | 2,885 | 2,793 | 2,878 | +71 | +2.5% | 199,300 |
2018/07/26 | 2,742 | 2,831 | 2,742 | 2,807 | +72 | +2.6% | 268,700 |
2018/07/25 | 2,666 | 2,744 | 2,660 | 2,735 | +67 | +2.5% | 261,900 |
2018/07/24 | 2,625 | 2,694 | 2,540 | 2,668 | +58 | +2.2% | 510,000 |
2018/07/23 | 2,600 | 2,637 | 2,590 | 2,610 | +12 | +0.5% | 332,300 |
2018/07/20 | 2,595 | 2,648 | 2,584 | 2,598 | +12 | +0.5% | 582,800 |
2018/07/19 | 2,591 | 2,599 | 2,548 | 2,586 | +6 | +0.2% | 183,100 |
2018/07/18 | 2,622 | 2,630 | 2,574 | 2,580 | -37 | -1.4% | 133,800 |
2018/07/17 | 2,618 | 2,631 | 2,588 | 2,617 | -13 | -0.5% | 194,500 |
2018/07/13 | 2,643 | 2,668 | 2,602 | 2,630 | ±0 | ±0% | 227,300 |
2018/07/12 | 2,626 | 2,665 | 2,609 | 2,630 | -4 | -0.2% | 290,200 |
2018/07/11 | 2,669 | 2,679 | 2,605 | 2,634 | -41 | -1.5% | 215,800 |
2018/07/10 | 2,662 | 2,688 | 2,650 | 2,675 | +42 | +1.6% | 118,300 |
2018/07/09 | 2,614 | 2,638 | 2,578 | 2,633 | +36 | +1.4% | 196,000 |
2018/07/06 | 2,620 | 2,625 | 2,576 | 2,597 | +10 | +0.4% | 161,100 |
2018/07/05 | 2,680 | 2,686 | 2,581 | 2,587 | -129 | -4.7% | 265,900 |
2018/07/04 | 2,770 | 2,775 | 2,716 | 2,716 | -70 | -2.5% | 278,200 |
2018/07/03 | 2,852 | 2,916 | 2,769 | 2,786 | -56 | -2% | 194,800 |
2018/07/02 | 2,855 | 2,906 | 2,834 | 2,842 | -5 | -0.2% | 517,300 |
2018/06/29 | 2,770 | 2,895 | 2,744 | 2,847 | +60 | +2.2% | 694,800 |
2018/06/28 | 2,815 | 2,830 | 2,776 | 2,787 | -28 | -1% | 258,800 |
2018/06/27 | 2,802 | 2,847 | 2,792 | 2,815 | -5 | -0.2% | 95,800 |
2018/06/26 | 2,825 | 2,859 | 2,788 | 2,820 | -50 | -1.7% | 120,100 |
2018/06/25 | 2,933 | 2,970 | 2,857 | 2,870 | -2 | -0.1% | 140,700 |
2018/06/22 | 2,848 | 2,878 | 2,785 | 2,872 | -16 | -0.6% | 391,900 |
2018/06/21 | 2,911 | 2,925 | 2,810 | 2,888 | -20 | -0.7% | 311,900 |
2018/06/20 | 2,888 | 2,909 | 2,826 | 2,908 | +18 | +0.6% | 266,300 |
2018/06/19 | 2,870 | 2,924 | 2,866 | 2,890 | +17 | +0.6% | 253,900 |
2018/06/18 | 2,890 | 2,896 | 2,844 | 2,873 | ±0 | ±0% | 83,700 |
2018/06/15 | 2,905 | 2,925 | 2,864 | 2,873 | -21 | -0.7% | 139,300 |
2018/06/14 | 2,873 | 2,898 | 2,842 | 2,894 | +14 | +0.5% | 166,400 |
2018/06/13 | 2,898 | 2,898 | 2,866 | 2,880 | -1 | ±0% | 94,500 |
2018/06/12 | 2,884 | 2,929 | 2,852 | 2,881 | +9 | +0.3% | 254,200 |
2018/06/11 | 2,833 | 2,877 | 2,816 | 2,872 | +42 | +1.5% | 233,900 |
2018/06/08 | 2,774 | 2,834 | 2,773 | 2,830 | +50 | +1.8% | 218,400 |
2018/06/07 | 2,750 | 2,782 | 2,745 | 2,780 | +51 | +1.9% | 177,200 |
2018/06/06 | 2,700 | 2,750 | 2,685 | 2,729 | +18 | +0.7% | 158,500 |
2018/06/05 | 2,653 | 2,729 | 2,649 | 2,711 | +58 | +2.2% | 213,800 |
2018/06/04 | 2,630 | 2,656 | 2,615 | 2,653 | +38 | +1.5% | 107,800 |
2018/06/01 | 2,597 | 2,641 | 2,596 | 2,615 | +14 | +0.5% | 212,400 |
1501~
1550
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