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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 4,935 | 4,940 | 4,880 | 4,920 | -30 | -0.6% | 38,800 |
| 2024/03/13 | 5,010 | 5,050 | 4,895 | 4,950 | -50 | -1% | 62,800 |
| 2024/03/12 | 4,950 | 5,000 | 4,855 | 5,000 | +30 | +0.6% | 90,300 |
| 2024/03/11 | 5,190 | 5,200 | 4,950 | 4,970 | -290 | -5.5% | 86,200 |
| 2024/03/08 | 5,050 | 5,290 | 5,050 | 5,260 | +210 | +4.2% | 126,000 |
| 2024/03/07 | 5,150 | 5,160 | 5,020 | 5,050 | -40 | -0.8% | 73,300 |
| 2024/03/06 | 4,990 | 5,120 | 4,930 | 5,090 | +60 | +1.2% | 68,300 |
| 2024/03/05 | 5,000 | 5,040 | 4,930 | 5,030 | +125 | +2.5% | 73,100 |
| 2024/03/04 | 5,050 | 5,070 | 4,905 | 4,905 | -55 | -1.1% | 99,800 |
| 2024/03/01 | 5,090 | 5,090 | 4,935 | 4,960 | -150 | -2.9% | 108,100 |
| 2024/02/29 | 5,110 | 5,150 | 5,060 | 5,110 | -40 | -0.8% | 89,200 |
| 2024/02/28 | 5,140 | 5,260 | 5,140 | 5,150 | +40 | +0.8% | 84,800 |
| 2024/02/27 | 5,030 | 5,120 | 5,000 | 5,110 | -10 | -0.2% | 88,500 |
| 2024/02/26 | 4,910 | 5,140 | 4,910 | 5,120 | +320 | +6.7% | 139,700 |
| 2024/02/22 | 4,730 | 4,800 | 4,695 | 4,800 | +120 | +2.6% | 102,600 |
| 2024/02/21 | 4,670 | 4,705 | 4,650 | 4,680 | +25 | +0.5% | 75,000 |
| 2024/02/20 | 4,680 | 4,685 | 4,615 | 4,655 | -20 | -0.4% | 65,900 |
| 2024/02/19 | 4,585 | 4,680 | 4,555 | 4,675 | +45 | +1% | 99,100 |
| 2024/02/16 | 4,585 | 4,680 | 4,565 | 4,630 | +65 | +1.4% | 129,800 |
| 2024/02/15 | 4,695 | 4,730 | 4,550 | 4,565 | -100 | -2.1% | 127,400 |
| 2024/02/14 | 4,750 | 4,760 | 4,580 | 4,665 | -105 | -2.2% | 221,400 |
| 2024/02/13 | 4,600 | 4,770 | 4,540 | 4,770 | +270 | +6% | 443,300 |
| 2024/02/09 | 4,290 | 4,500 | 4,245 | 4,500 | +700 | +18.4% | 1,065,400 |
| 2024/02/08 | 3,800 | 3,815 | 3,730 | 3,800 | +15 | +0.4% | 93,800 |
| 2024/02/07 | 3,790 | 3,795 | 3,760 | 3,785 | -35 | -0.9% | 41,800 |
| 2024/02/06 | 3,855 | 3,875 | 3,810 | 3,820 | -35 | -0.9% | 58,100 |
| 2024/02/05 | 3,865 | 3,875 | 3,835 | 3,855 | -5 | -0.1% | 47,100 |
| 2024/02/02 | 3,875 | 3,895 | 3,825 | 3,860 | -10 | -0.3% | 69,300 |
| 2024/02/01 | 3,860 | 3,920 | 3,815 | 3,870 | -40 | -1% | 117,500 |
| 2024/01/31 | 3,825 | 3,910 | 3,810 | 3,910 | +80 | +2.1% | 68,400 |
| 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 |
351～
400
件表示中 / 3765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 | 211,200円 | +1.4% | -12.8% | 3.60% | 13.23倍 | 1.55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 |
| 東建コーポ | 1,453,000円 | +5.5% | -5.0% | 2.48% | 13.32倍 | 1.46倍 |
|
地主に賃貸住宅経営提案し施工から管理、仲介まで一貫化。住宅設備子会社を傘下に持つ |
| 大気社 | 289,000円 | +1.0% | -8.7% | 3.25% | 15.34倍 | 1.24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 | 262,000円 | +3.8% | +1.1% | 2.75% | 14.75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 |
市場注目の銘柄
チャート関連のコラム
