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 |
---|---|---|---|---|---|---|---|
2023/02/17 | 2,572 | 2,592 | 2,569 | 2,588 | +20 | +0.8% | 22,500 |
2023/02/16 | 2,621 | 2,621 | 2,545 | 2,568 | -53 | -2% | 36,000 |
2023/02/15 | 2,645 | 2,655 | 2,609 | 2,621 | -12 | -0.5% | 26,800 |
2023/02/14 | 2,615 | 2,647 | 2,615 | 2,633 | +48 | +1.9% | 54,500 |
2023/02/13 | 2,593 | 2,610 | 2,574 | 2,585 | -31 | -1.2% | 31,800 |
2023/02/10 | 2,584 | 2,622 | 2,580 | 2,616 | -11 | -0.4% | 88,300 |
2023/02/09 | 2,488 | 2,637 | 2,488 | 2,627 | +174 | +7.1% | 165,700 |
2023/02/08 | 2,477 | 2,479 | 2,446 | 2,453 | -27 | -1.1% | 26,100 |
2023/02/07 | 2,460 | 2,496 | 2,456 | 2,480 | +28 | +1.1% | 18,400 |
2023/02/06 | 2,424 | 2,452 | 2,423 | 2,452 | +28 | +1.2% | 25,500 |
2023/02/03 | 2,458 | 2,463 | 2,421 | 2,424 | -42 | -1.7% | 21,200 |
2023/02/02 | 2,483 | 2,483 | 2,459 | 2,466 | -8 | -0.3% | 14,000 |
2023/02/01 | 2,535 | 2,535 | 2,473 | 2,474 | -39 | -1.6% | 41,900 |
2023/01/31 | 2,514 | 2,530 | 2,498 | 2,513 | -1 | ±0% | 36,600 |
2023/01/30 | 2,462 | 2,519 | 2,462 | 2,514 | +52 | +2.1% | 45,500 |
2023/01/27 | 2,465 | 2,465 | 2,365 | 2,462 | -19 | -0.8% | 44,100 |
2023/01/26 | 2,495 | 2,495 | 2,476 | 2,481 | +7 | +0.3% | 13,900 |
2023/01/25 | 2,463 | 2,483 | 2,453 | 2,474 | +8 | +0.3% | 23,400 |
2023/01/24 | 2,448 | 2,476 | 2,438 | 2,466 | +29 | +1.2% | 21,200 |
2023/01/23 | 2,425 | 2,442 | 2,417 | 2,437 | +28 | +1.2% | 27,500 |
2023/01/20 | 2,388 | 2,418 | 2,378 | 2,409 | +40 | +1.7% | 51,100 |
2023/01/19 | 2,353 | 2,385 | 2,353 | 2,369 | +16 | +0.7% | 16,400 |
2023/01/18 | 2,346 | 2,367 | 2,332 | 2,353 | -7 | -0.3% | 28,000 |
2023/01/17 | 2,327 | 2,360 | 2,319 | 2,360 | +44 | +1.9% | 24,200 |
2023/01/16 | 2,328 | 2,331 | 2,303 | 2,316 | -15 | -0.6% | 25,000 |
2023/01/13 | 2,312 | 2,333 | 2,312 | 2,331 | +23 | +1% | 28,200 |
2023/01/12 | 2,330 | 2,340 | 2,296 | 2,308 | -17 | -0.7% | 23,500 |
2023/01/11 | 2,307 | 2,334 | 2,307 | 2,325 | +23 | +1% | 28,500 |
2023/01/10 | 2,347 | 2,359 | 2,302 | 2,302 | -44 | -1.9% | 38,100 |
2023/01/06 | 2,379 | 2,379 | 2,346 | 2,346 | +3 | +0.1% | 37,700 |
2023/01/05 | 2,337 | 2,349 | 2,319 | 2,343 | +20 | +0.9% | 35,100 |
2023/01/04 | 2,373 | 2,374 | 2,323 | 2,323 | -50 | -2.1% | 72,900 |
2022/12/30 | 2,380 | 2,390 | 2,373 | 2,373 | -9 | -0.4% | 34,100 |
2022/12/29 | 2,369 | 2,385 | 2,347 | 2,382 | +3 | +0.1% | 47,400 |
2022/12/28 | 2,363 | 2,379 | 2,360 | 2,379 | +21 | +0.9% | 23,700 |
2022/12/27 | 2,360 | 2,370 | 2,349 | 2,358 | +23 | +1% | 20,500 |
2022/12/26 | 2,311 | 2,344 | 2,311 | 2,335 | +25 | +1.1% | 100,300 |
2022/12/23 | 2,288 | 2,310 | 2,276 | 2,310 | +22 | +1% | 74,900 |
2022/12/22 | 2,304 | 2,310 | 2,278 | 2,288 | +9 | +0.4% | 62,300 |
2022/12/21 | 2,300 | 2,300 | 2,260 | 2,279 | -28 | -1.2% | 51,000 |
2022/12/20 | 2,305 | 2,347 | 2,293 | 2,307 | +21 | +0.9% | 93,900 |
2022/12/19 | 2,274 | 2,292 | 2,270 | 2,286 | +13 | +0.6% | 32,100 |
2022/12/16 | 2,281 | 2,292 | 2,266 | 2,273 | -15 | -0.7% | 33,100 |
2022/12/15 | 2,281 | 2,300 | 2,280 | 2,288 | +7 | +0.3% | 20,400 |
2022/12/14 | 2,292 | 2,292 | 2,271 | 2,281 | +5 | +0.2% | 16,500 |
2022/12/13 | 2,284 | 2,285 | 2,268 | 2,276 | +17 | +0.8% | 39,700 |
2022/12/12 | 2,264 | 2,271 | 2,254 | 2,259 | -12 | -0.5% | 30,800 |
2022/12/09 | 2,238 | 2,272 | 2,237 | 2,271 | +32 | +1.4% | 52,500 |
2022/12/08 | 2,259 | 2,260 | 2,232 | 2,239 | -20 | -0.9% | 51,300 |
2022/12/07 | 2,253 | 2,285 | 2,253 | 2,259 | -3 | -0.1% | 44,700 |
401~
450
件表示中 / 3553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 | 100,500円 | +5.7% | -29.0% | 4.03% | 9.96倍 | 0.83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 |
トーエネク | 93,400円 | +4.0% | -5.4% | 4.28% | 10.33倍 | 0.66倍 |
|
電気工事業の大手。中部電力の持分会社で売上高依存度4割。太陽光発電等一般得意先向け強化 |
レイズネクスト | 166,600円 | +11.1% | -7.4% | 4.50% | 13.52倍 | 1.08倍 |
|
製油所の日常保全、定期修繕工事が柱。ENEOS等が主要顧客。19年7月にJXエンジ合併 |
日空調 | 358,000円 | +3.9% | +0.8% | 3.35% | 10.26倍 | 1.25倍 |
|
三井系の空調設備工事会社。原子力空調も手がける。微粒子可視化システムなど独自技術も展開 |
日比谷 | 358,000円 | +8.6% | +2.4% | 2.46% | 17.38倍 | 1.16倍 |
|
空調主体の設備工事会社。NTTグループが最大顧客。情報通信向け床下空調システム等に強み |
市場注目の銘柄
チャート関連のコラム