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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 3,775 | 3,790 | 3,670 | 3,675 | -100 | -2.6% | 53,700 |
| 2023/10/02 | 3,790 | 3,860 | 3,770 | 3,775 | +20 | +0.5% | 63,300 |
| 2023/09/29 | 3,815 | 3,850 | 3,755 | 3,755 | -20 | -0.5% | 62,100 |
| 2023/09/28 | 3,750 | 3,810 | 3,750 | 3,775 | +25 | +0.7% | 44,200 |
| 2023/09/27 | 3,705 | 3,750 | 3,640 | 3,750 | +25 | +0.7% | 58,000 |
| 2023/09/26 | 3,825 | 3,825 | 3,725 | 3,725 | -100 | -2.6% | 50,100 |
| 2023/09/25 | 3,810 | 3,835 | 3,780 | 3,825 | +20 | +0.5% | 56,500 |
| 2023/09/22 | 3,750 | 3,820 | 3,750 | 3,805 | +5 | +0.1% | 86,600 |
| 2023/09/21 | 3,760 | 3,860 | 3,760 | 3,800 | +45 | +1.2% | 115,700 |
| 2023/09/20 | 3,820 | 3,825 | 3,755 | 3,755 | -60 | -1.6% | 77,600 |
| 2023/09/19 | 3,745 | 3,815 | 3,740 | 3,815 | +70 | +1.9% | 84,400 |
| 2023/09/15 | 3,730 | 3,770 | 3,730 | 3,745 | +40 | +1.1% | 81,100 |
| 2023/09/14 | 3,650 | 3,715 | 3,650 | 3,705 | +60 | +1.6% | 60,000 |
| 2023/09/13 | 3,690 | 3,695 | 3,635 | 3,645 | -45 | -1.2% | 32,400 |
| 2023/09/12 | 3,645 | 3,695 | 3,640 | 3,690 | +60 | +1.7% | 48,700 |
| 2023/09/11 | 3,660 | 3,695 | 3,625 | 3,630 | -35 | -1% | 44,900 |
| 2023/09/08 | 3,695 | 3,720 | 3,655 | 3,665 | -30 | -0.8% | 62,300 |
| 2023/09/07 | 3,615 | 3,705 | 3,605 | 3,695 | +40 | +1.1% | 64,700 |
| 2023/09/06 | 3,665 | 3,695 | 3,645 | 3,655 | -20 | -0.5% | 53,000 |
| 2023/09/05 | 3,695 | 3,745 | 3,655 | 3,675 | -20 | -0.5% | 74,200 |
| 2023/09/04 | 3,670 | 3,695 | 3,640 | 3,695 | +25 | +0.7% | 54,100 |
| 2023/09/01 | 3,600 | 3,670 | 3,590 | 3,670 | +65 | +1.8% | 99,600 |
| 2023/08/31 | 3,555 | 3,620 | 3,555 | 3,605 | +50 | +1.4% | 82,000 |
| 2023/08/30 | 3,600 | 3,600 | 3,555 | 3,555 | -45 | -1.3% | 56,400 |
| 2023/08/29 | 3,570 | 3,600 | 3,550 | 3,600 | +35 | +1% | 71,300 |
| 2023/08/28 | 3,480 | 3,565 | 3,480 | 3,565 | +90 | +2.6% | 65,100 |
| 2023/08/25 | 3,490 | 3,515 | 3,470 | 3,475 | -55 | -1.6% | 50,300 |
| 2023/08/24 | 3,510 | 3,550 | 3,475 | 3,530 | +20 | +0.6% | 85,300 |
| 2023/08/23 | 3,510 | 3,560 | 3,485 | 3,510 | -10 | -0.3% | 79,100 |
| 2023/08/22 | 3,465 | 3,520 | 3,445 | 3,520 | +55 | +1.6% | 84,200 |
| 2023/08/21 | 3,400 | 3,480 | 3,390 | 3,465 | +80 | +2.4% | 104,600 |
| 2023/08/18 | 3,465 | 3,465 | 3,365 | 3,385 | -100 | -2.9% | 63,100 |
| 2023/08/17 | 3,495 | 3,535 | 3,390 | 3,485 | -5 | -0.1% | 145,800 |
| 2023/08/16 | 3,480 | 3,520 | 3,465 | 3,490 | +5 | +0.1% | 121,100 |
| 2023/08/15 | 3,445 | 3,525 | 3,440 | 3,485 | +55 | +1.6% | 100,900 |
| 2023/08/14 | 3,500 | 3,550 | 3,405 | 3,430 | -45 | -1.3% | 172,600 |
| 2023/08/10 | 3,340 | 3,505 | 3,325 | 3,475 | +375 | +12.1% | 313,500 |
| 2023/08/09 | 3,165 | 3,175 | 3,075 | 3,100 | -60 | -1.9% | 83,300 |
| 2023/08/08 | 3,185 | 3,220 | 3,150 | 3,160 | -25 | -0.8% | 71,000 |
| 2023/08/07 | 3,235 | 3,250 | 3,180 | 3,185 | -50 | -1.5% | 80,500 |
| 2023/08/04 | 3,215 | 3,240 | 3,200 | 3,235 | +15 | +0.5% | 38,200 |
| 2023/08/03 | 3,270 | 3,270 | 3,215 | 3,220 | -55 | -1.7% | 43,800 |
| 2023/08/02 | 3,245 | 3,330 | 3,220 | 3,275 | +30 | +0.9% | 91,500 |
| 2023/08/01 | 3,245 | 3,255 | 3,225 | 3,245 | ±0 | ±0% | 40,700 |
| 2023/07/31 | 3,200 | 3,255 | 3,200 | 3,245 | +60 | +1.9% | 72,200 |
| 2023/07/28 | 3,155 | 3,185 | 3,135 | 3,185 | +15 | +0.5% | 82,800 |
| 2023/07/27 | 3,165 | 3,170 | 3,145 | 3,170 | +5 | +0.2% | 49,400 |
| 2023/07/26 | 3,145 | 3,165 | 3,115 | 3,165 | +20 | +0.6% | 60,600 |
| 2023/07/25 | 3,155 | 3,185 | 3,140 | 3,145 | +10 | +0.3% | 87,900 |
| 2023/07/24 | 3,120 | 3,135 | 3,100 | 3,135 | +30 | +1% | 67,200 |
151～
200
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
