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 |
|---|---|---|---|---|---|---|---|
| 2010/12/02 | 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 |
| 2010/10/18 | 75 | 76 | 74 | 75 | -1 | -1.3% | 225,000 |
| 2010/10/15 | 77 | 78 | 76 | 76 | -1 | -1.3% | 51,000 |
| 2010/10/14 | 78 | 79 | 77 | 77 | -1 | -1.3% | 99,000 |
| 2010/10/13 | 78 | 78 | 78 | 78 | ±0 | ±0% | 94,000 |
| 2010/10/12 | 81 | 81 | 78 | 78 | -3 | -3.7% | 152,000 |
| 2010/10/08 | 81 | 81 | 80 | 81 | ±0 | ±0% | 198,000 |
| 2010/10/07 | 80 | 82 | 80 | 81 | +1 | +1.3% | 121,000 |
| 2010/10/06 | 81 | 81 | 78 | 80 | +1 | +1.3% | 230,000 |
| 2010/10/05 | 77 | 80 | 77 | 79 | -2 | -2.5% | 263,000 |
| 2010/10/04 | 82 | 83 | 81 | 81 | -1 | -1.2% | 93,000 |
| 2010/10/01 | 83 | 83 | 82 | 82 | -1 | -1.2% | 85,000 |
| 2010/09/30 | 86 | 86 | 83 | 83 | -3 | -3.5% | 99,000 |
| 2010/09/29 | 85 | 86 | 84 | 86 | +1 | +1.2% | 268,000 |
| 2010/09/28 | 82 | 85 | 82 | 85 | +2 | +2.4% | 101,000 |
| 2010/09/27 | 84 | 84 | 82 | 83 | ±0 | ±0% | 112,000 |
| 2010/09/24 | 84 | 84 | 83 | 83 | -1 | -1.2% | 90,000 |
| 2010/09/22 | 85 | 85 | 84 | 84 | -1 | -1.2% | 83,000 |
| 2010/09/21 | 85 | 86 | 84 | 85 | +1 | +1.2% | 295,000 |
| 2010/09/17 | 83 | 85 | 82 | 84 | +1 | +1.2% | 120,000 |
3601～
3650
件表示中 / 3766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 | 213,200円 | +1.4% | -12.8% | 3.56% | 13.35倍 | 1.57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 |
| 大気社 | 289,700円 | +1.0% | -8.7% | 3.24% | 15.38倍 | 1.25倍 |
|
空調工事大手。自動車塗装設備は国内首位、世界で２位。東南アジアや北米など海外展開で先行 |
| 奥村組 | 487,000円 | +0.1% | +42.3% | 4.52% | 15.46倍 | 0.99倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
| ユアテック | 263,400円 | +3.8% | +1.1% | 2.73% | 14.83倍 | 1.22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 |
| 日本電設 | 276,600円 | +6.3% | -2.6% | 3.33% | 12.07倍 | 0.83倍 |
|
ＪＲ東日本中心に鉄道電気工事トップ。電気工事総合化を志向。情報通信も全国規模で営業展開 |
市場注目の銘柄
チャート関連のコラム
