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 |
---|---|---|---|---|---|---|---|
2017/03/10 | 2,033 | 2,048 | 2,029 | 2,038 | +5 | +0.2% | 180,700 |
2017/03/09 | 2,040 | 2,041 | 2,019 | 2,033 | -7 | -0.3% | 110,500 |
2017/03/08 | 2,035 | 2,042 | 2,023 | 2,040 | +15 | +0.7% | 230,500 |
2017/03/07 | 2,003 | 2,029 | 2,003 | 2,025 | +22 | +1.1% | 112,600 |
2017/03/06 | 2,002 | 2,027 | 1,995 | 2,003 | ±0 | ±0% | 120,000 |
2017/03/03 | 2,004 | 2,007 | 1,995 | 2,003 | -3 | -0.1% | 50,500 |
2017/03/02 | 1,990 | 2,008 | 1,988 | 2,006 | +31 | +1.6% | 190,600 |
2017/03/01 | 1,977 | 1,978 | 1,961 | 1,975 | -13 | -0.7% | 86,000 |
2017/02/28 | 1,978 | 2,014 | 1,970 | 1,988 | +17 | +0.9% | 129,200 |
2017/02/27 | 1,990 | 1,990 | 1,946 | 1,971 | -29 | -1.5% | 78,700 |
2017/02/24 | 1,988 | 2,015 | 1,975 | 2,000 | +13 | +0.7% | 138,700 |
2017/02/23 | 2,000 | 2,000 | 1,964 | 1,987 | -4 | -0.2% | 95,100 |
2017/02/22 | 1,976 | 1,991 | 1,952 | 1,991 | +24 | +1.2% | 156,400 |
2017/02/21 | 1,951 | 1,969 | 1,942 | 1,967 | +13 | +0.7% | 103,700 |
2017/02/20 | 1,950 | 1,956 | 1,922 | 1,954 | +4 | +0.2% | 179,800 |
2017/02/17 | 2,015 | 2,015 | 1,927 | 1,950 | -81 | -4% | 200,700 |
2017/02/16 | 2,016 | 2,035 | 1,997 | 2,031 | +15 | +0.7% | 217,300 |
2017/02/15 | 1,957 | 2,017 | 1,957 | 2,016 | +63 | +3.2% | 255,100 |
2017/02/14 | 1,853 | 1,959 | 1,853 | 1,953 | +112 | +6.1% | 279,700 |
2017/02/13 | 1,840 | 1,860 | 1,767 | 1,841 | +3 | +0.2% | 175,100 |
2017/02/10 | 1,847 | 1,868 | 1,832 | 1,838 | +5 | +0.3% | 138,000 |
2017/02/09 | 1,812 | 1,844 | 1,803 | 1,833 | +21 | +1.2% | 96,600 |
2017/02/08 | 1,806 | 1,817 | 1,802 | 1,812 | +6 | +0.3% | 121,200 |
2017/02/07 | 1,789 | 1,833 | 1,789 | 1,806 | +11 | +0.6% | 133,000 |
2017/02/06 | 1,808 | 1,810 | 1,788 | 1,795 | -2 | -0.1% | 83,700 |
2017/02/03 | 1,791 | 1,806 | 1,787 | 1,797 | +3 | +0.2% | 92,400 |
2017/02/02 | 1,806 | 1,817 | 1,788 | 1,794 | -21 | -1.2% | 162,600 |
2017/02/01 | 1,789 | 1,817 | 1,781 | 1,815 | +24 | +1.3% | 125,600 |
2017/01/31 | 1,800 | 1,808 | 1,787 | 1,791 | -15 | -0.8% | 68,700 |
2017/01/30 | 1,807 | 1,812 | 1,801 | 1,806 | -3 | -0.2% | 79,200 |
2017/01/27 | 1,822 | 1,826 | 1,802 | 1,809 | -4 | -0.2% | 71,500 |
2017/01/26 | 1,820 | 1,822 | 1,798 | 1,813 | +24 | +1.3% | 66,300 |
2017/01/25 | 1,823 | 1,837 | 1,780 | 1,789 | -5 | -0.3% | 82,000 |
2017/01/24 | 1,800 | 1,811 | 1,778 | 1,794 | -15 | -0.8% | 213,300 |
2017/01/23 | 1,829 | 1,850 | 1,801 | 1,809 | -29 | -1.6% | 149,300 |
2017/01/20 | 1,869 | 1,873 | 1,827 | 1,838 | -32 | -1.7% | 112,700 |
2017/01/19 | 1,875 | 1,893 | 1,856 | 1,870 | +2 | +0.1% | 74,800 |
2017/01/18 | 1,855 | 1,870 | 1,842 | 1,868 | -8 | -0.4% | 92,500 |
2017/01/17 | 1,900 | 1,907 | 1,870 | 1,876 | -24 | -1.3% | 99,600 |
2017/01/16 | 1,943 | 1,945 | 1,895 | 1,900 | -51 | -2.6% | 142,000 |
2017/01/13 | 1,950 | 1,960 | 1,941 | 1,951 | -2 | -0.1% | 91,500 |
2017/01/12 | 1,999 | 2,000 | 1,951 | 1,953 | -60 | -3% | 183,900 |
2017/01/11 | 2,003 | 2,033 | 1,991 | 2,013 | -2 | -0.1% | 237,500 |
2017/01/10 | 2,020 | 2,039 | 2,003 | 2,015 | -9 | -0.4% | 129,300 |
2017/01/06 | 2,030 | 2,030 | 2,009 | 2,024 | -3 | -0.1% | 240,600 |
2017/01/05 | 2,050 | 2,056 | 2,015 | 2,027 | +23 | +1.1% | 200,500 |
2017/01/04 | 1,998 | 2,007 | 1,996 | 2,004 | +7 | +0.4% | 224,600 |
2016/12/30 | 1,989 | 1,998 | 1,964 | 1,997 | +3 | +0.2% | 133,200 |
2016/12/29 | 2,000 | 2,006 | 1,985 | 1,994 | -14 | -0.7% | 130,400 |
2016/12/28 | 2,010 | 2,027 | 2,002 | 2,008 | -11 | -0.5% | 54,600 |
1851~
1900
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