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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 960 | 976 | 957 | 968 | +4 | +0.4% | 259,600 |
| 2024/05/16 | 953 | 969 | 941 | 964 | +2 | +0.2% | 311,600 |
| 2024/05/15 | 970 | 970 | 946 | 962 | -12 | -1.2% | 359,900 |
| 2024/05/14 | 905 | 975 | 900 | 974 | -51 | -5% | 824,800 |
| 2024/05/13 | 1,076 | 1,081 | 1,020 | 1,025 | -52 | -4.8% | 480,200 |
| 2024/05/10 | 1,070 | 1,081 | 1,063 | 1,077 | +9 | +0.8% | 181,500 |
| 2024/05/09 | 1,050 | 1,074 | 1,040 | 1,068 | +27 | +2.6% | 151,600 |
| 2024/05/08 | 1,056 | 1,069 | 1,041 | 1,041 | -22 | -2.1% | 242,200 |
| 2024/05/07 | 1,078 | 1,078 | 1,054 | 1,063 | +4 | +0.4% | 129,900 |
| 2024/05/02 | 1,062 | 1,073 | 1,056 | 1,059 | -19 | -1.8% | 105,900 |
| 2024/05/01 | 1,088 | 1,094 | 1,075 | 1,078 | -17 | -1.6% | 125,000 |
| 2024/04/30 | 1,100 | 1,109 | 1,084 | 1,095 | +8 | +0.7% | 303,700 |
| 2024/04/26 | 1,066 | 1,087 | 1,054 | 1,087 | +21 | +2% | 197,400 |
| 2024/04/25 | 1,066 | 1,080 | 1,064 | 1,066 | -21 | -1.9% | 135,600 |
| 2024/04/24 | 1,078 | 1,089 | 1,071 | 1,087 | +17 | +1.6% | 138,300 |
| 2024/04/23 | 1,072 | 1,077 | 1,059 | 1,070 | -1 | -0.1% | 140,200 |
| 2024/04/22 | 1,085 | 1,094 | 1,055 | 1,071 | +11 | +1% | 226,000 |
| 2024/04/19 | 1,081 | 1,083 | 1,041 | 1,060 | -30 | -2.8% | 223,400 |
| 2024/04/18 | 1,087 | 1,099 | 1,084 | 1,090 | +1 | +0.1% | 190,400 |
| 2024/04/17 | 1,093 | 1,100 | 1,067 | 1,089 | -1 | -0.1% | 230,400 |
| 2024/04/16 | 1,111 | 1,117 | 1,080 | 1,090 | -41 | -3.6% | 282,100 |
| 2024/04/15 | 1,121 | 1,138 | 1,115 | 1,131 | -4 | -0.4% | 156,200 |
| 2024/04/12 | 1,145 | 1,157 | 1,131 | 1,135 | +1 | +0.1% | 273,500 |
| 2024/04/11 | 1,131 | 1,139 | 1,123 | 1,134 | -7 | -0.6% | 244,200 |
| 2024/04/10 | 1,143 | 1,147 | 1,132 | 1,141 | -11 | -1% | 196,000 |
| 2024/04/09 | 1,149 | 1,157 | 1,136 | 1,152 | +16 | +1.4% | 245,700 |
| 2024/04/08 | 1,136 | 1,136 | 1,119 | 1,136 | +1 | +0.1% | 253,100 |
| 2024/04/05 | 1,118 | 1,140 | 1,111 | 1,135 | -5 | -0.4% | 240,500 |
| 2024/04/04 | 1,156 | 1,159 | 1,136 | 1,140 | -16 | -1.4% | 337,000 |
| 2024/04/03 | 1,159 | 1,174 | 1,151 | 1,156 | -3 | -0.3% | 211,400 |
| 2024/04/02 | 1,173 | 1,175 | 1,145 | 1,159 | -14 | -1.2% | 273,600 |
| 2024/04/01 | 1,215 | 1,221 | 1,173 | 1,173 | -45 | -3.7% | 525,900 |
| 2024/03/29 | 1,203 | 1,226 | 1,201 | 1,218 | +8 | +0.7% | 346,200 |
| 2024/03/28 | 1,246 | 1,266 | 1,204 | 1,210 | -3,960 | -76.6% | 283,200 |
| 2024/03/27 | 5,180 | 5,260 | 5,150 | 5,170 | -10 | -0.2% | 79,300 |
| 2024/03/26 | 5,100 | 5,200 | 5,100 | 5,180 | +50 | +1% | 35,000 |
| 2024/03/25 | 5,120 | 5,220 | 5,100 | 5,130 | +10 | +0.2% | 42,400 |
| 2024/03/22 | 5,180 | 5,200 | 5,090 | 5,120 | -50 | -1% | 33,600 |
| 2024/03/21 | 5,110 | 5,190 | 5,070 | 5,170 | +110 | +2.2% | 89,300 |
| 2024/03/19 | 4,980 | 5,060 | 4,935 | 5,060 | +85 | +1.7% | 49,800 |
| 2024/03/18 | 4,975 | 5,010 | 4,940 | 4,975 | +55 | +1.1% | 46,500 |
| 2024/03/15 | 4,875 | 4,950 | 4,850 | 4,920 | ±0 | ±0% | 74,700 |
| 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 |
1～
50
件表示中 / 3457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 | 96,800円 | +5.7% | -29.0% | 4.18% | 9.59倍 | 0.80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 |
| 高松Ｇ | 278,500円 | +11.9% | +23.8% | 2.94% | 12.12倍 | 0.72倍 |
|
中堅ゼネコン。賃貸マンション建築の高松建設と土木の青木あすなろ建設が中核。買収積極的 |
| 千代建 | 34,900円 | +16.2% | +37.8% | 0.00% | 5.69倍 | 2.96倍 |
|
三菱商事系の総合エンジで国内２位。ＬＮＧに強み。水素、ライフサイエンス分野などにも注力 |
| 東急建設 | 77,600円 | +8.5% | -40.4% | 4.90% | 18.61倍 | 0.82倍 |
|
東急系の中堅ゼネコン。グループからの受注約１～２割。渋谷駅前や東急沿線の開発案件に強み |
| 日道路 | 179,700円 | +2.8% | +7.6% | 3.34% | 15.19倍 | 0.79倍 |
|
清水建設子会社の道路舗装大手。社長は歴代生え抜き。自治体含め官庁工事で実績。民間も育成 |
市場注目の銘柄
チャート関連のコラム
