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 |
---|---|---|---|---|---|---|---|
2018/05/31 | 2,634 | 2,638 | 2,549 | 2,601 | -7 | -0.3% | 299,500 |
2018/05/30 | 2,600 | 2,644 | 2,579 | 2,608 | -35 | -1.3% | 304,200 |
2018/05/29 | 2,679 | 2,689 | 2,620 | 2,643 | -34 | -1.3% | 261,000 |
2018/05/28 | 2,662 | 2,687 | 2,632 | 2,677 | +13 | +0.5% | 182,200 |
2018/05/25 | 2,746 | 2,752 | 2,663 | 2,664 | -90 | -3.3% | 92,000 |
2018/05/24 | 2,839 | 2,848 | 2,741 | 2,754 | -83 | -2.9% | 272,500 |
2018/05/23 | 2,899 | 2,905 | 2,817 | 2,837 | -59 | -2% | 332,400 |
2018/05/22 | 2,930 | 2,935 | 2,886 | 2,896 | -32 | -1.1% | 191,100 |
2018/05/21 | 2,920 | 2,942 | 2,909 | 2,928 | +35 | +1.2% | 258,800 |
2018/05/18 | 2,909 | 2,924 | 2,891 | 2,893 | -11 | -0.4% | 291,900 |
2018/05/17 | 2,930 | 2,930 | 2,885 | 2,904 | -5 | -0.2% | 353,300 |
2018/05/16 | 2,910 | 2,989 | 2,898 | 2,909 | +76 | +2.7% | 354,600 |
2018/05/15 | 2,840 | 2,891 | 2,828 | 2,833 | -25 | -0.9% | 173,300 |
2018/05/14 | 2,914 | 2,921 | 2,854 | 2,858 | -47 | -1.6% | 169,100 |
2018/05/11 | 2,851 | 2,921 | 2,818 | 2,905 | +53 | +1.9% | 219,800 |
2018/05/10 | 2,841 | 2,875 | 2,837 | 2,852 | +19 | +0.7% | 143,400 |
2018/05/09 | 2,815 | 2,841 | 2,800 | 2,833 | +19 | +0.7% | 253,600 |
2018/05/08 | 2,820 | 2,841 | 2,783 | 2,814 | +6 | +0.2% | 192,700 |
2018/05/07 | 2,805 | 2,835 | 2,796 | 2,808 | +10 | +0.4% | 140,500 |
2018/05/02 | 2,795 | 2,818 | 2,776 | 2,798 | +13 | +0.5% | 285,200 |
2018/05/01 | 2,791 | 2,798 | 2,732 | 2,785 | -5 | -0.2% | 164,600 |
2018/04/27 | 2,770 | 2,794 | 2,718 | 2,790 | +30 | +1.1% | 280,800 |
2018/04/26 | 2,745 | 2,768 | 2,736 | 2,760 | +43 | +1.6% | 253,000 |
2018/04/25 | 2,699 | 2,726 | 2,670 | 2,717 | +37 | +1.4% | 243,600 |
2018/04/24 | 2,659 | 2,704 | 2,656 | 2,680 | +25 | +0.9% | 219,300 |
2018/04/23 | 2,640 | 2,684 | 2,611 | 2,655 | +19 | +0.7% | 476,500 |
2018/04/20 | 2,584 | 2,643 | 2,571 | 2,636 | +60 | +2.3% | 523,600 |
2018/04/19 | 2,540 | 2,592 | 2,529 | 2,576 | +68 | +2.7% | 387,700 |
2018/04/18 | 2,532 | 2,554 | 2,480 | 2,508 | -21 | -0.8% | 400,100 |
2018/04/17 | 2,515 | 2,555 | 2,475 | 2,529 | +14 | +0.6% | 276,500 |
2018/04/16 | 2,511 | 2,532 | 2,483 | 2,515 | +10 | +0.4% | 465,100 |
2018/04/13 | 2,468 | 2,511 | 2,451 | 2,505 | +38 | +1.5% | 267,300 |
2018/04/12 | 2,422 | 2,476 | 2,395 | 2,467 | +36 | +1.5% | 367,400 |
2018/04/11 | 2,418 | 2,456 | 2,394 | 2,431 | +63 | +2.7% | 346,100 |
2018/04/10 | 2,423 | 2,442 | 2,362 | 2,368 | -40 | -1.7% | 330,500 |
2018/04/09 | 2,360 | 2,412 | 2,338 | 2,408 | +24 | +1% | 221,100 |
2018/04/06 | 2,355 | 2,390 | 2,350 | 2,384 | +60 | +2.6% | 321,200 |
2018/04/05 | 2,299 | 2,339 | 2,287 | 2,324 | +37 | +1.6% | 308,900 |
2018/04/04 | 2,280 | 2,291 | 2,236 | 2,287 | +10 | +0.4% | 250,600 |
2018/04/03 | 2,250 | 2,281 | 2,220 | 2,277 | -6 | -0.3% | 260,400 |
2018/04/02 | 2,249 | 2,290 | 2,234 | 2,283 | +33 | +1.5% | 340,200 |
2018/03/30 | 2,219 | 2,293 | 2,218 | 2,250 | +31 | +1.4% | 394,000 |
2018/03/29 | 2,214 | 2,220 | 2,161 | 2,219 | +18 | +0.8% | 366,200 |
2018/03/28 | 2,177 | 2,304 | 2,151 | 2,201 | +31 | +1.4% | 548,400 |
2018/03/27 | 2,191 | 2,195 | 2,111 | 2,170 | -26 | -1.2% | 351,000 |
2018/03/26 | 2,356 | 2,356 | 2,156 | 2,196 | -218 | -9% | 999,300 |
2018/03/23 | 2,230 | 2,418 | 2,204 | 2,414 | +283 | +13.3% | 1,172,500 |
2018/03/22 | 2,139 | 2,147 | 2,091 | 2,131 | -8 | -0.4% | 343,500 |
2018/03/20 | 2,130 | 2,147 | 2,092 | 2,139 | +6 | +0.3% | 251,600 |
2018/03/19 | 2,133 | 2,138 | 2,094 | 2,133 | ±0 | ±0% | 157,800 |
1551~
1600
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