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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 97 | 97 | 95 | 95 | -3 | -3.1% | 194,000 |
| 2010/12/29 | 96 | 98 | 95 | 98 | +2 | +2.1% | 137,000 |
| 2010/12/28 | 95 | 96 | 95 | 96 | +1 | +1.1% | 62,000 |
| 2010/12/27 | 96 | 97 | 95 | 95 | -2 | -2.1% | 289,000 |
| 2010/12/24 | 97 | 98 | 95 | 97 | ±0 | ±0% | 451,000 |
| 2010/12/22 | 99 | 99 | 97 | 97 | -2 | -2% | 374,000 |
| 2010/12/21 | 97 | 99 | 97 | 99 | +1 | +1% | 444,000 |
| 2010/12/20 | 101 | 103 | 98 | 98 | -6 | -5.8% | 1,091,000 |
| 2010/12/17 | 102 | 104 | 102 | 104 | +2 | +2% | 376,000 |
| 2010/12/16 | 102 | 104 | 102 | 102 | -1 | -1% | 436,000 |
| 2010/12/15 | 103 | 103 | 101 | 103 | ±0 | ±0% | 410,000 |
| 2010/12/14 | 103 | 103 | 101 | 103 | +1 | +1% | 267,000 |
| 2010/12/13 | 100 | 102 | 100 | 102 | ±0 | ±0% | 313,000 |
| 2010/12/10 | 102 | 102 | 100 | 102 | +2 | +2% | 602,000 |
| 2010/12/09 | 100 | 103 | 99 | 100 | +1 | +1% | 1,025,000 |
| 2010/12/08 | 100 | 100 | 98 | 99 | ±0 | ±0% | 348,000 |
| 2010/12/07 | 99 | 99 | 97 | 99 | +1 | +1% | 313,000 |
| 2010/12/06 | 96 | 99 | 95 | 98 | +2 | +2.1% | 199,000 |
| 2010/12/03 | 96 | 96 | 95 | 96 | +1 | +1.1% | 117,000 |
| 2010/12/02 | 97 | 97 | 95 | 95 | -1 | -1% | 240,000 |
| 2010/12/01 | 94 | 97 | 94 | 96 | +2 | +2.1% | 161,000 |
| 2010/11/30 | 96 | 96 | 94 | 94 | -2 | -2.1% | 255,000 |
| 2010/11/29 | 94 | 97 | 94 | 96 | +1 | +1.1% | 247,000 |
| 2010/11/26 | 97 | 97 | 92 | 95 | -2 | -2.1% | 534,000 |
| 2010/11/25 | 101 | 101 | 96 | 97 | -2 | -2% | 528,000 |
| 2010/11/24 | 94 | 100 | 94 | 99 | +4 | +4.2% | 648,000 |
| 2010/11/22 | 92 | 96 | 91 | 95 | +5 | +5.6% | 921,000 |
| 2010/11/19 | 91 | 92 | 90 | 90 | -2 | -2.2% | 394,000 |
| 2010/11/18 | 92 | 92 | 91 | 92 | ±0 | ±0% | 244,000 |
| 2010/11/17 | 89 | 92 | 89 | 92 | +1 | +1.1% | 331,000 |
| 2010/11/16 | 92 | 93 | 90 | 91 | -2 | -2.2% | 660,000 |
| 2010/11/15 | 92 | 94 | 92 | 93 | +5 | +5.7% | 1,282,000 |
| 2010/11/12 | 86 | 88 | 86 | 88 | ±0 | ±0% | 315,000 |
| 2010/11/11 | 87 | 88 | 85 | 88 | +3 | +3.5% | 422,000 |
| 2010/11/10 | 82 | 86 | 82 | 85 | +3 | +3.7% | 518,000 |
| 2010/11/09 | 83 | 83 | 81 | 82 | -1 | -1.2% | 151,000 |
| 2010/11/08 | 82 | 83 | 80 | 83 | +3 | +3.8% | 250,000 |
| 2010/11/05 | 79 | 80 | 78 | 80 | +3 | +3.9% | 276,000 |
| 2010/11/04 | 75 | 77 | 75 | 77 | +2 | +2.7% | 456,000 |
| 2010/11/02 | 79 | 79 | 75 | 75 | +5 | +7.1% | 1,415,000 |
| 2010/11/01 | 69 | 71 | 68 | 70 | +2 | +2.9% | 286,000 |
| 2010/10/29 | 71 | 71 | 67 | 68 | -3 | -4.2% | 259,000 |
| 2010/10/28 | 72 | 73 | 71 | 71 | -1 | -1.4% | 261,000 |
| 2010/10/27 | 73 | 74 | 72 | 72 | ±0 | ±0% | 148,000 |
| 2010/10/26 | 73 | 73 | 72 | 72 | ±0 | ±0% | 105,000 |
| 2010/10/25 | 75 | 75 | 72 | 72 | -2 | -2.7% | 106,000 |
| 2010/10/22 | 73 | 74 | 73 | 74 | +1 | +1.4% | 129,000 |
| 2010/10/21 | 75 | 75 | 72 | 73 | -1 | -1.4% | 166,000 |
| 2010/10/20 | 76 | 76 | 74 | 74 | -1 | -1.3% | 385,000 |
| 2010/10/19 | 74 | 75 | 74 | 75 | ±0 | ±0% | 84,000 |
3301～
3350
件表示中 / 3485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 | 102,500円 | +5.7% | -29.0% | 3.95% | 10.16倍 | 0.85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 |
| レイズネクスト | 185,400円 | +11.1% | -7.4% | 4.05% | 14.85倍 | 1.19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 | 396,500円 | +3.9% | +0.8% | 3.03% | 11.32倍 | 1.38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 | 358,500円 | +8.6% | +2.4% | 2.45% | 17.53倍 | 1.17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 |
| 東急建設 | 76,100円 | +8.5% | -40.4% | 4.99% | 18.25倍 | 0.80倍 |
|
東急系の中堅ゼネコン。グループからの受注約１～２割。渋谷駅前や東急沿線の開発案件に強み |
市場注目の銘柄
チャート関連のコラム
