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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 3,620 | 3,665 | 3,580 | 3,635 | -5 | -0.1% | 61,900 |
| 2023/10/25 | 3,630 | 3,695 | 3,605 | 3,640 | +20 | +0.6% | 105,100 |
| 2023/10/24 | 3,610 | 3,650 | 3,545 | 3,620 | +25 | +0.7% | 77,000 |
| 2023/10/23 | 3,610 | 3,625 | 3,580 | 3,595 | -15 | -0.4% | 70,100 |
| 2023/10/20 | 3,590 | 3,640 | 3,580 | 3,610 | +20 | +0.6% | 71,100 |
| 2023/10/19 | 3,580 | 3,610 | 3,555 | 3,590 | ±0 | ±0% | 44,400 |
| 2023/10/18 | 3,600 | 3,605 | 3,550 | 3,590 | +25 | +0.7% | 36,200 |
| 2023/10/17 | 3,575 | 3,625 | 3,550 | 3,565 | +10 | +0.3% | 48,400 |
| 2023/10/16 | 3,570 | 3,615 | 3,530 | 3,555 | -35 | -1% | 58,500 |
| 2023/10/13 | 3,640 | 3,650 | 3,575 | 3,590 | -65 | -1.8% | 63,900 |
| 2023/10/12 | 3,665 | 3,675 | 3,640 | 3,655 | -5 | -0.1% | 54,500 |
| 2023/10/11 | 3,700 | 3,700 | 3,655 | 3,660 | -45 | -1.2% | 65,100 |
| 2023/10/10 | 3,635 | 3,705 | 3,635 | 3,705 | +90 | +2.5% | 93,400 |
| 2023/10/06 | 3,595 | 3,695 | 3,595 | 3,615 | +35 | +1% | 94,800 |
| 2023/10/05 | 3,520 | 3,620 | 3,520 | 3,580 | +40 | +1.1% | 164,000 |
| 2023/10/04 | 3,560 | 3,605 | 3,520 | 3,540 | -135 | -3.7% | 165,800 |
| 2023/10/03 | 3,775 | 3,790 | 3,670 | 3,675 | -100 | -2.6% | 53,700 |
| 2023/10/02 | 3,790 | 3,860 | 3,770 | 3,775 | +20 | +0.5% | 63,300 |
| 2023/09/29 | 3,815 | 3,850 | 3,755 | 3,755 | -20 | -0.5% | 62,100 |
| 2023/09/28 | 3,750 | 3,810 | 3,750 | 3,775 | +25 | +0.7% | 44,200 |
| 2023/09/27 | 3,705 | 3,750 | 3,640 | 3,750 | +25 | +0.7% | 58,000 |
| 2023/09/26 | 3,825 | 3,825 | 3,725 | 3,725 | -100 | -2.6% | 50,100 |
| 2023/09/25 | 3,810 | 3,835 | 3,780 | 3,825 | +20 | +0.5% | 56,500 |
| 2023/09/22 | 3,750 | 3,820 | 3,750 | 3,805 | +5 | +0.1% | 86,600 |
| 2023/09/21 | 3,760 | 3,860 | 3,760 | 3,800 | +45 | +1.2% | 115,700 |
| 2023/09/20 | 3,820 | 3,825 | 3,755 | 3,755 | -60 | -1.6% | 77,600 |
| 2023/09/19 | 3,745 | 3,815 | 3,740 | 3,815 | +70 | +1.9% | 84,400 |
| 2023/09/15 | 3,730 | 3,770 | 3,730 | 3,745 | +40 | +1.1% | 81,100 |
| 2023/09/14 | 3,650 | 3,715 | 3,650 | 3,705 | +60 | +1.6% | 60,000 |
| 2023/09/13 | 3,690 | 3,695 | 3,635 | 3,645 | -45 | -1.2% | 32,400 |
| 2023/09/12 | 3,645 | 3,695 | 3,640 | 3,690 | +60 | +1.7% | 48,700 |
| 2023/09/11 | 3,660 | 3,695 | 3,625 | 3,630 | -35 | -1% | 44,900 |
| 2023/09/08 | 3,695 | 3,720 | 3,655 | 3,665 | -30 | -0.8% | 62,300 |
| 2023/09/07 | 3,615 | 3,705 | 3,605 | 3,695 | +40 | +1.1% | 64,700 |
| 2023/09/06 | 3,665 | 3,695 | 3,645 | 3,655 | -20 | -0.5% | 53,000 |
| 2023/09/05 | 3,695 | 3,745 | 3,655 | 3,675 | -20 | -0.5% | 74,200 |
| 2023/09/04 | 3,670 | 3,695 | 3,640 | 3,695 | +25 | +0.7% | 54,100 |
| 2023/09/01 | 3,600 | 3,670 | 3,590 | 3,670 | +65 | +1.8% | 99,600 |
| 2023/08/31 | 3,555 | 3,620 | 3,555 | 3,605 | +50 | +1.4% | 82,000 |
| 2023/08/30 | 3,600 | 3,600 | 3,555 | 3,555 | -45 | -1.3% | 56,400 |
| 2023/08/29 | 3,570 | 3,600 | 3,550 | 3,600 | +35 | +1% | 71,300 |
| 2023/08/28 | 3,480 | 3,565 | 3,480 | 3,565 | +90 | +2.6% | 65,100 |
| 2023/08/25 | 3,490 | 3,515 | 3,470 | 3,475 | -55 | -1.6% | 50,300 |
| 2023/08/24 | 3,510 | 3,550 | 3,475 | 3,530 | +20 | +0.6% | 85,300 |
| 2023/08/23 | 3,510 | 3,560 | 3,485 | 3,510 | -10 | -0.3% | 79,100 |
| 2023/08/22 | 3,465 | 3,520 | 3,445 | 3,520 | +55 | +1.6% | 84,200 |
| 2023/08/21 | 3,400 | 3,480 | 3,390 | 3,465 | +80 | +2.4% | 104,600 |
| 2023/08/18 | 3,465 | 3,465 | 3,365 | 3,385 | -100 | -2.9% | 63,100 |
| 2023/08/17 | 3,495 | 3,535 | 3,390 | 3,485 | -5 | -0.1% | 145,800 |
| 2023/08/16 | 3,480 | 3,520 | 3,465 | 3,490 | +5 | +0.1% | 121,100 |
351～
400
件表示中 / 3673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 | 119,200円 | +12.7% | +13.7% | 5.96% | 6.76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 |
| ユアテック | 156,100円 | +5.3% | +34.6% | 4.04% | 9.74倍 | 0.75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 | 291,300円 | +12.8% | +18.1% | 3.43% | 10.03倍 | 0.90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 |
| タマホーム | 347,000円 | -16.4% | -69.7% | 5.62% | 71.84倍 | 3.26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 |
| 太平電 | 439,000円 | +7.5% | +23.3% | 3.99% | 9.57倍 | 0.88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
