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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 3,845 | 3,875 | 3,820 | 3,830 | -15 | -0.4% | 47,600 |
| 2024/01/29 | 3,810 | 3,865 | 3,810 | 3,845 | +70 | +1.9% | 54,500 |
| 2024/01/26 | 3,800 | 3,820 | 3,765 | 3,775 | -30 | -0.8% | 56,900 |
| 2024/01/25 | 3,780 | 3,830 | 3,765 | 3,805 | +15 | +0.4% | 56,500 |
| 2024/01/24 | 3,775 | 3,805 | 3,745 | 3,790 | +10 | +0.3% | 60,700 |
| 2024/01/23 | 3,820 | 3,855 | 3,765 | 3,780 | -40 | -1% | 50,300 |
| 2024/01/22 | 3,790 | 3,860 | 3,790 | 3,820 | +35 | +0.9% | 68,800 |
| 2024/01/19 | 3,775 | 3,825 | 3,765 | 3,785 | +15 | +0.4% | 51,700 |
| 2024/01/18 | 3,805 | 3,820 | 3,770 | 3,770 | -35 | -0.9% | 46,700 |
| 2024/01/17 | 3,870 | 3,925 | 3,800 | 3,805 | -65 | -1.7% | 80,200 |
| 2024/01/16 | 3,900 | 3,930 | 3,865 | 3,870 | -20 | -0.5% | 80,600 |
| 2024/01/15 | 3,895 | 3,930 | 3,880 | 3,890 | -5 | -0.1% | 78,900 |
| 2024/01/12 | 3,850 | 3,935 | 3,850 | 3,895 | +55 | +1.4% | 71,300 |
| 2024/01/11 | 3,805 | 3,900 | 3,805 | 3,840 | +55 | +1.5% | 89,200 |
| 2024/01/10 | 3,800 | 3,820 | 3,750 | 3,785 | -15 | -0.4% | 65,500 |
| 2024/01/09 | 3,760 | 3,800 | 3,735 | 3,800 | +55 | +1.5% | 90,800 |
| 2024/01/05 | 3,690 | 3,765 | 3,690 | 3,745 | +75 | +2% | 107,500 |
| 2024/01/04 | 3,610 | 3,675 | 3,600 | 3,670 | +110 | +3.1% | 95,500 |
| 2023/12/29 | 3,520 | 3,570 | 3,510 | 3,560 | +25 | +0.7% | 35,100 |
| 2023/12/28 | 3,530 | 3,555 | 3,510 | 3,535 | +5 | +0.1% | 34,700 |
| 2023/12/27 | 3,535 | 3,550 | 3,510 | 3,530 | +25 | +0.7% | 42,100 |
| 2023/12/26 | 3,420 | 3,515 | 3,420 | 3,505 | +65 | +1.9% | 45,600 |
| 2023/12/25 | 3,475 | 3,475 | 3,420 | 3,440 | +35 | +1% | 31,800 |
| 2023/12/22 | 3,395 | 3,420 | 3,390 | 3,405 | +60 | +1.8% | 42,400 |
| 2023/12/21 | 3,385 | 3,385 | 3,345 | 3,345 | -50 | -1.5% | 48,600 |
| 2023/12/20 | 3,405 | 3,445 | 3,395 | 3,395 | -10 | -0.3% | 68,400 |
| 2023/12/19 | 3,380 | 3,405 | 3,365 | 3,405 | +30 | +0.9% | 56,000 |
| 2023/12/18 | 3,370 | 3,410 | 3,345 | 3,375 | -50 | -1.5% | 55,800 |
| 2023/12/15 | 3,470 | 3,490 | 3,410 | 3,425 | -10 | -0.3% | 89,900 |
| 2023/12/14 | 3,505 | 3,520 | 3,425 | 3,435 | -55 | -1.6% | 41,800 |
| 2023/12/13 | 3,525 | 3,570 | 3,490 | 3,490 | -35 | -1% | 42,500 |
| 2023/12/12 | 3,510 | 3,550 | 3,500 | 3,525 | +35 | +1% | 47,600 |
| 2023/12/11 | 3,445 | 3,500 | 3,385 | 3,490 | +140 | +4.2% | 76,200 |
| 2023/12/08 | 3,510 | 3,545 | 3,320 | 3,350 | -170 | -4.8% | 96,200 |
| 2023/12/07 | 3,545 | 3,565 | 3,495 | 3,520 | -60 | -1.7% | 51,700 |
| 2023/12/06 | 3,545 | 3,595 | 3,535 | 3,580 | +35 | +1% | 71,600 |
| 2023/12/05 | 3,565 | 3,605 | 3,545 | 3,545 | -45 | -1.3% | 66,200 |
| 2023/12/04 | 3,615 | 3,615 | 3,550 | 3,590 | -25 | -0.7% | 42,300 |
| 2023/12/01 | 3,590 | 3,620 | 3,565 | 3,615 | +40 | +1.1% | 53,800 |
| 2023/11/30 | 3,530 | 3,580 | 3,530 | 3,575 | +40 | +1.1% | 70,600 |
| 2023/11/29 | 3,580 | 3,600 | 3,535 | 3,535 | -60 | -1.7% | 33,900 |
| 2023/11/28 | 3,655 | 3,670 | 3,570 | 3,595 | -60 | -1.6% | 74,500 |
| 2023/11/27 | 3,600 | 3,690 | 3,600 | 3,655 | +75 | +2.1% | 68,200 |
| 2023/11/24 | 3,620 | 3,620 | 3,515 | 3,580 | +5 | +0.1% | 65,400 |
| 2023/11/22 | 3,620 | 3,665 | 3,575 | 3,575 | -45 | -1.2% | 45,000 |
| 2023/11/21 | 3,690 | 3,700 | 3,580 | 3,620 | -70 | -1.9% | 53,200 |
| 2023/11/20 | 3,805 | 3,805 | 3,690 | 3,690 | -125 | -3.3% | 93,400 |
| 2023/11/17 | 3,700 | 3,840 | 3,700 | 3,815 | +125 | +3.4% | 163,700 |
| 2023/11/16 | 3,725 | 3,730 | 3,645 | 3,690 | -55 | -1.5% | 75,800 |
| 2023/11/15 | 3,700 | 3,765 | 3,665 | 3,745 | +65 | +1.8% | 91,400 |
351～
400
件表示中 / 3735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 | 162,700円 | +1.4% | -12.8% | 4.67% | 10.25倍 | 1.20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 |
| 日本電設 | 258,900円 | +6.3% | -2.6% | 3.55% | 11.29倍 | 0.77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 |
| ユアテック | 212,500円 | +3.8% | +1.1% | 3.39% | 11.96倍 | 0.99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 |
| 東鉄工 | 395,500円 | +3.1% | +2.9% | 3.54% | 11.35倍 | 1.14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 |
| 東洋建 | 148,500円 | +15.9% | +0.3% | 6.06% | 16.41倍 | 1.81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 |
市場注目の銘柄
チャート関連のコラム
