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 |
|---|---|---|---|---|---|---|---|
| 2017/08/04 | 1,859 | 1,893 | 1,859 | 1,863 | +6 | +0.3% | 277,200 |
| 2017/08/03 | 1,833 | 1,857 | 1,823 | 1,857 | +24 | +1.3% | 90,800 |
| 2017/08/02 | 1,821 | 1,835 | 1,807 | 1,833 | +13 | +0.7% | 61,600 |
| 2017/08/01 | 1,801 | 1,820 | 1,796 | 1,820 | +20 | +1.1% | 65,300 |
| 2017/07/31 | 1,801 | 1,811 | 1,793 | 1,800 | -5 | -0.3% | 79,700 |
| 2017/07/28 | 1,839 | 1,840 | 1,800 | 1,805 | -39 | -2.1% | 140,100 |
| 2017/07/27 | 1,859 | 1,884 | 1,841 | 1,844 | -14 | -0.8% | 202,000 |
| 2017/07/26 | 1,855 | 1,867 | 1,841 | 1,858 | +14 | +0.8% | 197,100 |
| 2017/07/25 | 1,827 | 1,846 | 1,824 | 1,844 | +17 | +0.9% | 337,100 |
| 2017/07/24 | 1,805 | 1,832 | 1,805 | 1,827 | +22 | +1.2% | 208,200 |
| 2017/07/21 | 1,812 | 1,814 | 1,788 | 1,805 | -7 | -0.4% | 117,300 |
| 2017/07/20 | 1,820 | 1,825 | 1,802 | 1,812 | +1 | +0.1% | 78,800 |
| 2017/07/19 | 1,804 | 1,820 | 1,798 | 1,811 | +4 | +0.2% | 210,800 |
| 2017/07/18 | 1,801 | 1,823 | 1,795 | 1,807 | +7 | +0.4% | 229,500 |
| 2017/07/14 | 1,821 | 1,838 | 1,790 | 1,800 | -17 | -0.9% | 277,900 |
| 2017/07/13 | 1,780 | 1,822 | 1,776 | 1,817 | +42 | +2.4% | 539,500 |
| 2017/07/12 | 1,757 | 1,779 | 1,751 | 1,775 | +13 | +0.7% | 136,200 |
| 2017/07/11 | 1,755 | 1,768 | 1,731 | 1,762 | +7 | +0.4% | 120,400 |
| 2017/07/10 | 1,773 | 1,775 | 1,750 | 1,755 | -14 | -0.8% | 85,900 |
| 2017/07/07 | 1,814 | 1,825 | 1,764 | 1,769 | -51 | -2.8% | 280,700 |
| 2017/07/06 | 1,778 | 1,821 | 1,775 | 1,820 | +40 | +2.2% | 379,400 |
| 2017/07/05 | 1,750 | 1,781 | 1,742 | 1,780 | +22 | +1.3% | 130,400 |
| 2017/07/04 | 1,774 | 1,776 | 1,751 | 1,758 | -6 | -0.3% | 141,300 |
| 2017/07/03 | 1,775 | 1,785 | 1,763 | 1,764 | -11 | -0.6% | 117,900 |
| 2017/06/30 | 1,795 | 1,796 | 1,768 | 1,775 | -25 | -1.4% | 187,100 |
| 2017/06/29 | 1,815 | 1,832 | 1,792 | 1,800 | -5 | -0.3% | 227,500 |
| 2017/06/28 | 1,797 | 1,825 | 1,772 | 1,805 | +15 | +0.8% | 439,500 |
| 2017/06/27 | 1,801 | 1,820 | 1,784 | 1,790 | -13 | -0.7% | 191,800 |
| 2017/06/26 | 1,797 | 1,818 | 1,794 | 1,803 | +3 | +0.2% | 200,000 |
| 2017/06/23 | 1,819 | 1,823 | 1,790 | 1,800 | -19 | -1% | 202,800 |
| 2017/06/22 | 1,828 | 1,868 | 1,816 | 1,819 | -9 | -0.5% | 279,600 |
| 2017/06/21 | 1,839 | 1,864 | 1,827 | 1,828 | +1 | +0.1% | 135,700 |
| 2017/06/20 | 1,851 | 1,857 | 1,824 | 1,827 | -12 | -0.7% | 197,600 |
| 2017/06/19 | 1,829 | 1,846 | 1,821 | 1,839 | +20 | +1.1% | 148,500 |
| 2017/06/16 | 1,842 | 1,860 | 1,812 | 1,819 | -20 | -1.1% | 375,900 |
| 2017/06/15 | 1,851 | 1,851 | 1,815 | 1,839 | -15 | -0.8% | 202,300 |
| 2017/06/14 | 1,855 | 1,878 | 1,852 | 1,854 | -3 | -0.2% | 202,400 |
| 2017/06/13 | 1,914 | 1,915 | 1,855 | 1,857 | -73 | -3.8% | 282,300 |
| 2017/06/12 | 1,945 | 1,945 | 1,911 | 1,930 | -6 | -0.3% | 187,200 |
| 2017/06/09 | 2,003 | 2,010 | 1,936 | 1,936 | -67 | -3.3% | 273,900 |
| 2017/06/08 | 2,090 | 2,105 | 2,001 | 2,003 | -111 | -5.3% | 253,800 |
| 2017/06/07 | 2,114 | 2,128 | 2,075 | 2,114 | ±0 | ±0% | 476,000 |
| 2017/06/06 | 2,137 | 2,158 | 2,111 | 2,114 | -22 | -1% | 296,100 |
| 2017/06/05 | 2,071 | 2,138 | 2,059 | 2,136 | +66 | +3.2% | 934,800 |
| 2017/06/02 | 2,017 | 2,079 | 2,015 | 2,070 | +72 | +3.6% | 743,100 |
| 2017/06/01 | 2,022 | 2,031 | 1,985 | 1,998 | -9 | -0.4% | 504,600 |
| 2017/05/31 | 1,995 | 2,036 | 1,977 | 2,007 | +1 | ±0% | 516,600 |
| 2017/05/30 | 2,020 | 2,020 | 1,978 | 2,006 | -5 | -0.2% | 233,300 |
| 2017/05/29 | 2,040 | 2,066 | 1,998 | 2,011 | -22 | -1.1% | 342,900 |
| 2017/05/26 | 2,072 | 2,138 | 2,033 | 2,033 | -34 | -1.6% | 450,000 |
1751～
1800
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
