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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 92 | 93 | 92 | 93 | +1 | +1.1% | 145,000 |
| 2010/06/16 | 92 | 95 | 92 | 92 | +1 | +1.1% | 370,000 |
| 2010/06/15 | 92 | 93 | 91 | 91 | -2 | -2.2% | 201,000 |
| 2010/06/14 | 93 | 93 | 92 | 93 | ±0 | ±0% | 115,000 |
| 2010/06/11 | 95 | 95 | 93 | 93 | ±0 | ±0% | 276,000 |
| 2010/06/10 | 91 | 95 | 91 | 93 | +2 | +2.2% | 117,000 |
| 2010/06/09 | 92 | 92 | 91 | 91 | -1 | -1.1% | 78,000 |
| 2010/06/08 | 92 | 93 | 91 | 92 | -1 | -1.1% | 122,000 |
| 2010/06/07 | 93 | 94 | 92 | 93 | -2 | -2.1% | 141,000 |
| 2010/06/04 | 94 | 96 | 93 | 95 | +1 | +1.1% | 124,000 |
| 2010/06/03 | 94 | 95 | 94 | 94 | +1 | +1.1% | 149,000 |
| 2010/06/02 | 96 | 96 | 93 | 93 | -4 | -4.1% | 160,000 |
| 2010/06/01 | 97 | 99 | 96 | 97 | ±0 | ±0% | 69,000 |
| 2010/05/31 | 96 | 97 | 96 | 97 | +2 | +2.1% | 63,000 |
| 2010/05/28 | 98 | 98 | 95 | 95 | ±0 | ±0% | 127,000 |
| 2010/05/27 | 96 | 96 | 95 | 95 | -3 | -3.1% | 148,000 |
| 2010/05/26 | 94 | 99 | 94 | 98 | +3 | +3.2% | 270,000 |
| 2010/05/25 | 98 | 98 | 94 | 95 | -2 | -2.1% | 189,000 |
| 2010/05/24 | 99 | 99 | 96 | 97 | -1 | -1% | 125,000 |
| 2010/05/21 | 96 | 99 | 95 | 98 | -3 | -3% | 264,000 |
| 2010/05/20 | 102 | 103 | 100 | 101 | -1 | -1% | 210,000 |
| 2010/05/19 | 99 | 102 | 98 | 102 | -1 | -1% | 253,000 |
| 2010/05/18 | 106 | 107 | 102 | 103 | -3 | -2.8% | 198,000 |
| 2010/05/17 | 110 | 110 | 106 | 106 | -4 | -3.6% | 206,000 |
| 2010/05/14 | 110 | 112 | 108 | 110 | ±0 | ±0% | 132,000 |
| 2010/05/13 | 109 | 112 | 108 | 110 | +2 | +1.9% | 100,000 |
| 2010/05/12 | 109 | 109 | 106 | 108 | ±0 | ±0% | 267,000 |
| 2010/05/11 | 113 | 113 | 108 | 108 | -2 | -1.8% | 252,000 |
| 2010/05/10 | 106 | 110 | 106 | 110 | +2 | +1.9% | 153,000 |
| 2010/05/07 | 108 | 109 | 105 | 108 | -4 | -3.6% | 400,000 |
| 2010/05/06 | 112 | 114 | 111 | 112 | -2 | -1.8% | 246,000 |
| 2010/04/30 | 118 | 118 | 113 | 114 | -1 | -0.9% | 304,000 |
| 2010/04/28 | 114 | 117 | 114 | 115 | -4 | -3.4% | 196,000 |
| 2010/04/27 | 120 | 121 | 119 | 119 | -2 | -1.7% | 197,000 |
| 2010/04/26 | 121 | 122 | 120 | 121 | ±0 | ±0% | 353,000 |
| 2010/04/23 | 116 | 121 | 115 | 121 | +6 | +5.2% | 538,000 |
| 2010/04/22 | 117 | 117 | 114 | 115 | -2 | -1.7% | 218,000 |
| 2010/04/21 | 115 | 117 | 114 | 117 | +3 | +2.6% | 319,000 |
| 2010/04/20 | 114 | 116 | 113 | 114 | +1 | +0.9% | 259,000 |
| 2010/04/19 | 111 | 114 | 111 | 113 | -2 | -1.7% | 282,000 |
| 2010/04/16 | 118 | 119 | 112 | 115 | -2 | -1.7% | 629,000 |
| 2010/04/15 | 121 | 121 | 117 | 117 | -3 | -2.5% | 591,000 |
| 2010/04/14 | 114 | 120 | 113 | 120 | +7 | +6.2% | 1,254,000 |
| 2010/04/13 | 113 | 115 | 109 | 113 | ±0 | ±0% | 705,000 |
| 2010/04/12 | 110 | 113 | 109 | 113 | +4 | +3.7% | 499,000 |
| 2010/04/09 | 109 | 110 | 108 | 109 | ±0 | ±0% | 231,000 |
| 2010/04/08 | 107 | 110 | 107 | 109 | +2 | +1.9% | 559,000 |
| 2010/04/07 | 105 | 108 | 105 | 107 | +3 | +2.9% | 670,000 |
| 2010/04/06 | 107 | 107 | 104 | 104 | -2 | -1.9% | 198,000 |
| 2010/04/05 | 105 | 108 | 103 | 106 | +1 | +1% | 337,000 |
3401～
3450
件表示中 / 3452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 | 107,700円 | +26.4% | +128.3% | 3.48% | 8.89倍 | 0.96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 |
| 高松Ｇ | 278,600円 | +10.7% | -4.0% | 2.76% | 10.60倍 | 0.76倍 |
|
中堅ゼネコン。賃貸マンション建築の高松建設と土木の青木あすなろ建設が中核。買収積極的 |
| 千代建 | 36,800円 | +16.2% | +37.8% | 0.00% | 6.00倍 | 3.12倍 |
|
三菱商事系の総合エンジで国内２位。ＬＮＧに強み。水素、ライフサイエンス分野などにも注力 |
| 日空調 | 387,000円 | +14.0% | +22.6% | 2.07% | 12.45倍 | 1.53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 |
| 太平電 | 428,500円 | +7.3% | -15.8% | 3.15% | 9.71倍 | 0.90倍 |
|
発電所主体のプラント工事会社。関西、中部の原発に強い。エンジニアリング会社へ脱皮模索中 |
市場注目の銘柄
チャート関連のコラム
