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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 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 |
2023/10/16 | 3,570 | 3,615 | 3,530 | 3,555 | -35 | -1% | 58,500 |
2023/10/13 | 3,640 | 3,650 | 3,575 | 3,590 | -65 | -1.8% | 63,900 |
2023/10/12 | 3,665 | 3,675 | 3,640 | 3,655 | -5 | -0.1% | 54,500 |
2023/10/11 | 3,700 | 3,700 | 3,655 | 3,660 | -45 | -1.2% | 65,100 |
2023/10/10 | 3,635 | 3,705 | 3,635 | 3,705 | +90 | +2.5% | 93,400 |
2023/10/06 | 3,595 | 3,695 | 3,595 | 3,615 | +35 | +1% | 94,800 |
2023/10/05 | 3,520 | 3,620 | 3,520 | 3,580 | +40 | +1.1% | 164,000 |
2023/10/04 | 3,560 | 3,605 | 3,520 | 3,540 | -135 | -3.7% | 165,800 |
101~
150
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