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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 911 | 921 | 905 | 914 | +22 | +2.5% | 107,300 |
| 2024/08/19 | 913 | 913 | 892 | 892 | -26 | -2.8% | 108,000 |
| 2024/08/16 | 918 | 918 | 907 | 918 | +15 | +1.7% | 70,500 |
| 2024/08/15 | 907 | 913 | 898 | 903 | +6 | +0.7% | 94,500 |
| 2024/08/14 | 896 | 899 | 877 | 897 | +16 | +1.8% | 186,700 |
| 2024/08/13 | 859 | 889 | 847 | 881 | -21 | -2.3% | 253,000 |
| 2024/08/09 | 912 | 923 | 887 | 902 | +5 | +0.6% | 236,500 |
| 2024/08/08 | 884 | 915 | 881 | 897 | +4 | +0.4% | 182,100 |
| 2024/08/07 | 885 | 915 | 871 | 893 | -22 | -2.4% | 265,400 |
| 2024/08/06 | 859 | 935 | 859 | 915 | +116 | +14.5% | 259,200 |
| 2024/08/05 | 851 | 867 | 798 | 799 | -123 | -13.3% | 349,700 |
| 2024/08/02 | 958 | 958 | 922 | 922 | -70 | -7.1% | 276,200 |
| 2024/08/01 | 1,021 | 1,023 | 986 | 992 | -29 | -2.8% | 154,500 |
| 2024/07/31 | 997 | 1,026 | 988 | 1,021 | +24 | +2.4% | 181,600 |
| 2024/07/30 | 995 | 1,000 | 992 | 997 | -8 | -0.8% | 101,700 |
| 2024/07/29 | 998 | 1,012 | 996 | 1,005 | +29 | +3% | 97,700 |
| 2024/07/26 | 987 | 987 | 971 | 976 | +1 | +0.1% | 87,000 |
| 2024/07/25 | 987 | 989 | 971 | 975 | -23 | -2.3% | 138,100 |
| 2024/07/24 | 1,035 | 1,035 | 994 | 998 | -39 | -3.8% | 169,900 |
| 2024/07/23 | 1,033 | 1,037 | 1,026 | 1,037 | +21 | +2.1% | 138,700 |
| 2024/07/22 | 1,041 | 1,041 | 1,013 | 1,016 | -8 | -0.8% | 159,600 |
| 2024/07/19 | 1,028 | 1,031 | 1,014 | 1,024 | -7 | -0.7% | 89,600 |
| 2024/07/18 | 1,034 | 1,046 | 1,031 | 1,031 | -12 | -1.2% | 61,700 |
| 2024/07/17 | 1,040 | 1,050 | 1,039 | 1,043 | +14 | +1.4% | 109,700 |
| 2024/07/16 | 1,018 | 1,037 | 1,017 | 1,029 | +27 | +2.7% | 157,600 |
| 2024/07/12 | 1,008 | 1,021 | 1,001 | 1,002 | -17 | -1.7% | 94,800 |
| 2024/07/11 | 1,029 | 1,029 | 1,017 | 1,019 | +5 | +0.5% | 123,000 |
| 2024/07/10 | 1,008 | 1,014 | 1,002 | 1,014 | +6 | +0.6% | 124,200 |
| 2024/07/09 | 1,010 | 1,016 | 997 | 1,008 | +7 | +0.7% | 134,900 |
| 2024/07/08 | 1,001 | 1,006 | 995 | 1,001 | -6 | -0.6% | 105,600 |
| 2024/07/05 | 1,033 | 1,033 | 1,007 | 1,007 | -23 | -2.2% | 115,900 |
| 2024/07/04 | 1,030 | 1,033 | 1,022 | 1,030 | +1 | +0.1% | 89,600 |
| 2024/07/03 | 1,010 | 1,031 | 1,010 | 1,029 | +14 | +1.4% | 184,800 |
| 2024/07/02 | 1,019 | 1,025 | 1,008 | 1,015 | -14 | -1.4% | 117,000 |
| 2024/07/01 | 1,038 | 1,038 | 1,014 | 1,029 | +10 | +1% | 366,300 |
| 2024/06/28 | 1,035 | 1,035 | 1,014 | 1,019 | -16 | -1.5% | 156,500 |
| 2024/06/27 | 1,033 | 1,037 | 1,028 | 1,035 | +10 | +1% | 193,100 |
| 2024/06/26 | 1,030 | 1,033 | 1,023 | 1,025 | -2 | -0.2% | 95,100 |
| 2024/06/25 | 1,019 | 1,035 | 1,014 | 1,027 | +15 | +1.5% | 149,400 |
| 2024/06/24 | 1,032 | 1,033 | 1,007 | 1,012 | -10 | -1% | 104,300 |
| 2024/06/21 | 1,020 | 1,032 | 1,016 | 1,022 | +2 | +0.2% | 404,100 |
| 2024/06/20 | 1,012 | 1,020 | 1,004 | 1,020 | +16 | +1.6% | 180,600 |
| 2024/06/19 | 1,015 | 1,015 | 999 | 1,004 | ±0 | ±0% | 60,000 |
| 2024/06/18 | 1,027 | 1,030 | 1,003 | 1,004 | -14 | -1.4% | 180,400 |
| 2024/06/17 | 1,021 | 1,027 | 1,001 | 1,018 | -9 | -0.9% | 154,900 |
| 2024/06/14 | 990 | 1,029 | 989 | 1,027 | +24 | +2.4% | 231,800 |
| 2024/06/13 | 1,031 | 1,031 | 989 | 1,003 | -22 | -2.1% | 158,300 |
| 2024/06/12 | 1,032 | 1,045 | 1,019 | 1,025 | +4 | +0.4% | 220,400 |
| 2024/06/11 | 1,017 | 1,035 | 1,015 | 1,021 | +12 | +1.2% | 163,300 |
| 2024/06/10 | 990 | 1,010 | 980 | 1,009 | +31 | +3.2% | 190,100 |
151～
200
件表示中 / 3672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 | 126,000円 | +12.7% | +13.7% | 5.63% | 7.14倍 | 1.02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 |
| 東洋建 | 127,500円 | -2.6% | +10.4% | 6.27% | 15.76倍 | 1.66倍 |
|
海上土木の大手。フィリピンでの工事に強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
| ユアテック | 161,900円 | +5.3% | +34.6% | 3.89% | 10.11倍 | 0.78倍 |
|
東北電力系列の総合電気工事会社、売上高依存度４割超。風力・太陽光に実績。首都圏でも展開 |
| ライト工 | 239,000円 | +3.1% | +19.7% | 3.14% | 11.30倍 | 1.24倍 |
|
東北発祥。法面・地盤改良など特殊土木に強い。技術力に定評。好財務。ＤＯＥ６％以上の方針 |
| 東鉄工 | 295,200円 | +12.8% | +18.1% | 3.39% | 10.16倍 | 0.91倍 |
|
線路の維持補修など鉄道工事に強いゼネコン。ＪＲ東関連が大半。ＤＯＥ３％以上で累進配当 |
市場注目の銘柄
チャート関連のコラム
