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 |
|---|---|---|---|---|---|---|---|
| 2023/12/27 | 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 |
| 2023/11/14 | 3,725 | 3,745 | 3,680 | 3,680 | -45 | -1.2% | 71,800 |
| 2023/11/13 | 3,660 | 3,745 | 3,625 | 3,725 | +185 | +5.2% | 161,900 |
| 2023/11/10 | 3,515 | 3,545 | 3,475 | 3,540 | +55 | +1.6% | 45,000 |
| 2023/11/09 | 3,425 | 3,510 | 3,420 | 3,485 | +70 | +2% | 75,200 |
| 2023/11/08 | 3,580 | 3,585 | 3,345 | 3,415 | -210 | -5.8% | 101,400 |
| 2023/11/07 | 3,675 | 3,730 | 3,615 | 3,625 | -55 | -1.5% | 57,300 |
| 2023/11/06 | 3,710 | 3,715 | 3,650 | 3,680 | +15 | +0.4% | 99,900 |
| 2023/11/02 | 3,735 | 3,750 | 3,650 | 3,665 | -75 | -2% | 74,400 |
| 2023/11/01 | 3,785 | 3,815 | 3,740 | 3,740 | -10 | -0.3% | 80,200 |
| 2023/10/31 | 3,670 | 3,755 | 3,660 | 3,750 | +90 | +2.5% | 116,000 |
| 2023/10/30 | 3,735 | 3,750 | 3,630 | 3,660 | -65 | -1.7% | 251,400 |
| 2023/10/27 | 3,640 | 3,725 | 3,640 | 3,725 | +90 | +2.5% | 123,300 |
| 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 |
401～
450
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
