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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 90 | 90 | 88 | 88 | -2 | -2.2% | 161,000 |
| 2010/07/29 | 90 | 91 | 89 | 90 | ±0 | ±0% | 93,000 |
| 2010/07/28 | 90 | 91 | 90 | 90 | ±0 | ±0% | 50,000 |
| 2010/07/27 | 90 | 90 | 89 | 90 | +1 | +1.1% | 76,000 |
| 2010/07/26 | 91 | 92 | 89 | 89 | -1 | -1.1% | 84,000 |
| 2010/07/23 | 91 | 91 | 90 | 90 | -1 | -1.1% | 127,000 |
| 2010/07/22 | 90 | 91 | 89 | 91 | +1 | +1.1% | 191,000 |
| 2010/07/21 | 91 | 92 | 88 | 90 | +1 | +1.1% | 254,000 |
| 2010/07/20 | 88 | 90 | 88 | 89 | +1 | +1.1% | 273,000 |
| 2010/07/16 | 89 | 90 | 88 | 88 | -1 | -1.1% | 124,000 |
| 2010/07/15 | 91 | 91 | 89 | 89 | -2 | -2.2% | 102,000 |
| 2010/07/14 | 89 | 91 | 89 | 91 | +2 | +2.2% | 99,000 |
| 2010/07/13 | 90 | 90 | 89 | 89 | ±0 | ±0% | 88,000 |
| 2010/07/12 | 90 | 90 | 89 | 89 | ±0 | ±0% | 45,000 |
| 2010/07/09 | 90 | 90 | 89 | 89 | -1 | -1.1% | 51,000 |
| 2010/07/08 | 90 | 90 | 89 | 90 | +2 | +2.3% | 160,000 |
| 2010/07/07 | 91 | 91 | 88 | 88 | -2 | -2.2% | 221,000 |
| 2010/07/06 | 90 | 90 | 88 | 90 | +2 | +2.3% | 176,000 |
| 2010/07/05 | 88 | 89 | 87 | 88 | ±0 | ±0% | 123,000 |
| 2010/07/02 | 89 | 90 | 88 | 88 | ±0 | ±0% | 156,000 |
| 2010/07/01 | 91 | 97 | 86 | 88 | +1 | +1.1% | 1,598,000 |
| 2010/06/30 | 87 | 89 | 87 | 87 | -2 | -2.2% | 214,000 |
| 2010/06/29 | 92 | 93 | 88 | 89 | -1 | -1.1% | 329,000 |
| 2010/06/28 | 91 | 91 | 90 | 90 | -1 | -1.1% | 174,000 |
| 2010/06/25 | 91 | 92 | 91 | 91 | -1 | -1.1% | 90,000 |
| 2010/06/24 | 92 | 93 | 91 | 92 | ±0 | ±0% | 65,000 |
| 2010/06/23 | 93 | 93 | 92 | 92 | -2 | -2.1% | 124,000 |
| 2010/06/22 | 95 | 95 | 93 | 94 | ±0 | ±0% | 222,000 |
| 2010/06/21 | 93 | 95 | 93 | 94 | +1 | +1.1% | 435,000 |
| 2010/06/18 | 93 | 93 | 92 | 93 | ±0 | ±0% | 256,000 |
| 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 |
3601～
3650
件表示中 / 3682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 | 133,100円 | +12.7% | +13.7% | 5.33% | 7.54倍 | 1.07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 |
| ライト工 | 259,500円 | +3.1% | +19.7% | 2.89% | 12.27倍 | 1.34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 |
| ユアテック | 172,500円 | +5.3% | +34.6% | 3.65% | 10.77倍 | 0.83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 |
| タマホーム | 391,000円 | -16.4% | -69.7% | 4.99% | 80.96倍 | 3.68倍 |
|
ローコスト系の注文住宅会社。首都圏郊外や地方を中心に展開。分譲住宅やオフィス区分販売も |
| 東鉄工 | 309,000円 | +12.8% | +18.1% | 3.24% | 10.64倍 | 0.95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
