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 |
---|---|---|---|---|---|---|---|
2017/05/25 | 2,010 | 2,080 | 2,007 | 2,067 | +70 | +3.5% | 506,100 |
2017/05/24 | 2,020 | 2,025 | 1,988 | 1,997 | -10 | -0.5% | 186,700 |
2017/05/23 | 2,039 | 2,044 | 2,007 | 2,007 | -36 | -1.8% | 134,700 |
2017/05/22 | 2,066 | 2,066 | 2,037 | 2,043 | -6 | -0.3% | 99,500 |
2017/05/19 | 2,090 | 2,092 | 2,040 | 2,049 | -40 | -1.9% | 201,100 |
2017/05/18 | 2,122 | 2,136 | 2,082 | 2,089 | -65 | -3% | 182,000 |
2017/05/17 | 2,153 | 2,158 | 2,123 | 2,154 | +1 | ±0% | 180,000 |
2017/05/16 | 2,249 | 2,249 | 2,102 | 2,153 | -189 | -8.1% | 542,100 |
2017/05/15 | 2,300 | 2,346 | 2,294 | 2,342 | +38 | +1.6% | 308,100 |
2017/05/12 | 2,288 | 2,309 | 2,261 | 2,304 | +8 | +0.3% | 230,700 |
2017/05/11 | 2,230 | 2,309 | 2,225 | 2,296 | +71 | +3.2% | 378,400 |
2017/05/10 | 2,175 | 2,232 | 2,174 | 2,225 | +52 | +2.4% | 372,400 |
2017/05/09 | 2,140 | 2,173 | 2,135 | 2,173 | +40 | +1.9% | 187,800 |
2017/05/08 | 2,090 | 2,141 | 2,089 | 2,133 | +57 | +2.7% | 191,900 |
2017/05/02 | 2,063 | 2,120 | 2,063 | 2,076 | +18 | +0.9% | 161,500 |
2017/05/01 | 2,050 | 2,067 | 2,039 | 2,058 | +8 | +0.4% | 121,900 |
2017/04/28 | 2,020 | 2,052 | 2,020 | 2,050 | +29 | +1.4% | 76,900 |
2017/04/27 | 2,010 | 2,021 | 2,006 | 2,021 | +11 | +0.5% | 91,900 |
2017/04/26 | 1,993 | 2,023 | 1,993 | 2,010 | +20 | +1% | 81,300 |
2017/04/25 | 1,984 | 1,990 | 1,981 | 1,990 | +10 | +0.5% | 78,000 |
2017/04/24 | 1,968 | 1,989 | 1,942 | 1,980 | +41 | +2.1% | 128,100 |
2017/04/21 | 1,923 | 1,939 | 1,920 | 1,939 | +2 | +0.1% | 109,400 |
2017/04/20 | 1,940 | 1,945 | 1,916 | 1,937 | -9 | -0.5% | 112,000 |
2017/04/19 | 1,941 | 1,953 | 1,932 | 1,946 | -3 | -0.2% | 61,500 |
2017/04/18 | 1,948 | 1,958 | 1,931 | 1,949 | +7 | +0.4% | 69,400 |
2017/04/17 | 1,929 | 1,942 | 1,920 | 1,942 | +13 | +0.7% | 110,800 |
2017/04/14 | 1,960 | 1,964 | 1,922 | 1,929 | -47 | -2.4% | 109,900 |
2017/04/13 | 1,991 | 1,991 | 1,946 | 1,976 | -27 | -1.3% | 165,600 |
2017/04/12 | 2,008 | 2,018 | 1,989 | 2,003 | -8 | -0.4% | 135,500 |
2017/04/11 | 1,995 | 2,012 | 1,987 | 2,011 | +11 | +0.6% | 110,200 |
2017/04/10 | 1,990 | 2,002 | 1,975 | 2,000 | +22 | +1.1% | 143,100 |
2017/04/07 | 1,965 | 1,998 | 1,961 | 1,978 | +11 | +0.6% | 137,700 |
2017/04/06 | 1,977 | 1,978 | 1,940 | 1,967 | -14 | -0.7% | 146,400 |
2017/04/05 | 1,965 | 1,989 | 1,960 | 1,981 | +14 | +0.7% | 205,000 |
2017/04/04 | 1,981 | 1,981 | 1,923 | 1,967 | -13 | -0.7% | 236,900 |
2017/04/03 | 2,019 | 2,019 | 1,978 | 1,980 | -39 | -1.9% | 92,100 |
2017/03/31 | 2,045 | 2,063 | 2,019 | 2,019 | -26 | -1.3% | 80,400 |
2017/03/30 | 2,101 | 2,121 | 2,043 | 2,045 | -45 | -2.2% | 114,700 |
2017/03/29 | 2,100 | 2,106 | 2,054 | 2,090 | -10 | -0.5% | 309,900 |
2017/03/28 | 2,025 | 2,148 | 2,023 | 2,100 | +51 | +2.5% | 314,900 |
2017/03/27 | 2,045 | 2,051 | 2,030 | 2,049 | +2 | +0.1% | 134,800 |
2017/03/24 | 2,048 | 2,053 | 2,028 | 2,047 | -1 | ±0% | 142,700 |
2017/03/23 | 2,038 | 2,053 | 2,023 | 2,048 | +13 | +0.6% | 165,900 |
2017/03/22 | 2,038 | 2,046 | 2,026 | 2,035 | -9 | -0.4% | 136,500 |
2017/03/21 | 2,061 | 2,061 | 2,041 | 2,044 | -30 | -1.4% | 148,000 |
2017/03/17 | 2,074 | 2,087 | 2,057 | 2,074 | -5 | -0.2% | 213,000 |
2017/03/16 | 2,072 | 2,090 | 2,067 | 2,079 | +6 | +0.3% | 127,800 |
2017/03/15 | 2,073 | 2,077 | 2,053 | 2,073 | +5 | +0.2% | 162,300 |
2017/03/14 | 2,048 | 2,069 | 2,047 | 2,068 | +18 | +0.9% | 170,600 |
2017/03/13 | 2,038 | 2,054 | 2,037 | 2,050 | +12 | +0.6% | 122,300 |
1801~
1850
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