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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 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 |
51～
100
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
