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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,184 | 1,195 | 1,168 | 1,182 | -6 | -0.5% | 141,400 |
| 2024/12/17 | 1,173 | 1,191 | 1,167 | 1,188 | +25 | +2.1% | 285,600 |
| 2024/12/16 | 1,181 | 1,192 | 1,161 | 1,163 | -19 | -1.6% | 175,000 |
| 2024/12/13 | 1,165 | 1,191 | 1,163 | 1,182 | +9 | +0.8% | 192,800 |
| 2024/12/12 | 1,183 | 1,188 | 1,173 | 1,173 | -3 | -0.3% | 213,300 |
| 2024/12/11 | 1,179 | 1,181 | 1,165 | 1,176 | -3 | -0.3% | 119,600 |
| 2024/12/10 | 1,215 | 1,215 | 1,168 | 1,179 | -18 | -1.5% | 215,800 |
| 2024/12/09 | 1,182 | 1,209 | 1,178 | 1,197 | +18 | +1.5% | 232,400 |
| 2024/12/06 | 1,190 | 1,191 | 1,160 | 1,179 | -6 | -0.5% | 194,600 |
| 2024/12/05 | 1,186 | 1,193 | 1,178 | 1,185 | +9 | +0.8% | 186,600 |
| 2024/12/04 | 1,201 | 1,219 | 1,173 | 1,176 | -31 | -2.6% | 381,400 |
| 2024/12/03 | 1,178 | 1,215 | 1,170 | 1,207 | +29 | +2.5% | 375,100 |
| 2024/12/02 | 1,184 | 1,184 | 1,158 | 1,178 | -11 | -0.9% | 431,500 |
| 2024/11/29 | 1,182 | 1,195 | 1,174 | 1,189 | -1 | -0.1% | 283,200 |
| 2024/11/28 | 1,175 | 1,190 | 1,169 | 1,190 | +15 | +1.3% | 263,500 |
| 2024/11/27 | 1,184 | 1,193 | 1,151 | 1,175 | -6 | -0.5% | 468,300 |
| 2024/11/26 | 1,148 | 1,181 | 1,146 | 1,181 | +33 | +2.9% | 404,400 |
| 2024/11/25 | 1,166 | 1,170 | 1,147 | 1,148 | -12 | -1% | 428,300 |
| 2024/11/22 | 1,140 | 1,160 | 1,139 | 1,160 | +23 | +2% | 587,000 |
| 2024/11/21 | 1,149 | 1,149 | 1,135 | 1,137 | -9 | -0.8% | 234,200 |
| 2024/11/20 | 1,141 | 1,147 | 1,126 | 1,146 | +13 | +1.1% | 566,000 |
| 2024/11/19 | 1,112 | 1,139 | 1,111 | 1,133 | +23 | +2.1% | 666,500 |
| 2024/11/18 | 1,112 | 1,124 | 1,104 | 1,110 | -2 | -0.2% | 317,800 |
| 2024/11/15 | 1,102 | 1,115 | 1,086 | 1,112 | -7 | -0.6% | 426,900 |
| 2024/11/14 | 1,083 | 1,120 | 1,083 | 1,119 | +38 | +3.5% | 652,900 |
| 2024/11/13 | 1,035 | 1,110 | 1,035 | 1,081 | -44 | -3.9% | 2,203,800 |
| 2024/11/12 | 1,125 | 1,125 | 1,125 | 1,125 | +150 | +15.4% | 2,105,800 |
| 2024/11/11 | 977 | 992 | 973 | 975 | -6 | -0.6% | 128,900 |
| 2024/11/08 | 1,014 | 1,030 | 981 | 981 | -22 | -2.2% | 183,200 |
| 2024/11/07 | 982 | 1,014 | 982 | 1,003 | +40 | +4.2% | 256,400 |
| 2024/11/06 | 961 | 976 | 960 | 963 | +2 | +0.2% | 124,200 |
| 2024/11/05 | 968 | 974 | 960 | 961 | -4 | -0.4% | 84,900 |
| 2024/11/01 | 979 | 989 | 963 | 965 | -27 | -2.7% | 143,300 |
| 2024/10/31 | 996 | 1,001 | 984 | 992 | -1 | -0.1% | 168,600 |
| 2024/10/30 | 989 | 998 | 982 | 993 | +15 | +1.5% | 363,400 |
| 2024/10/29 | 978 | 984 | 971 | 978 | ±0 | ±0% | 142,400 |
| 2024/10/28 | 972 | 986 | 966 | 978 | +8 | +0.8% | 100,800 |
| 2024/10/25 | 978 | 984 | 965 | 970 | -9 | -0.9% | 90,700 |
| 2024/10/24 | 982 | 983 | 971 | 979 | -3 | -0.3% | 61,600 |
| 2024/10/23 | 997 | 1,001 | 977 | 982 | -17 | -1.7% | 95,500 |
| 2024/10/22 | 999 | 1,006 | 994 | 999 | -11 | -1.1% | 96,800 |
| 2024/10/21 | 1,021 | 1,021 | 1,006 | 1,010 | -7 | -0.7% | 83,800 |
| 2024/10/18 | 1,022 | 1,022 | 1,010 | 1,017 | ±0 | ±0% | 62,900 |
| 2024/10/17 | 1,016 | 1,020 | 1,009 | 1,017 | -3 | -0.3% | 89,100 |
| 2024/10/16 | 1,015 | 1,029 | 1,010 | 1,020 | ±0 | ±0% | 107,100 |
| 2024/10/15 | 1,023 | 1,025 | 1,008 | 1,020 | +4 | +0.4% | 111,700 |
| 2024/10/11 | 1,003 | 1,032 | 1,003 | 1,016 | +13 | +1.3% | 217,700 |
| 2024/10/10 | 1,012 | 1,012 | 997 | 1,003 | -7 | -0.7% | 87,000 |
| 2024/10/09 | 1,011 | 1,013 | 1,001 | 1,010 | +4 | +0.4% | 172,400 |
| 2024/10/08 | 1,015 | 1,018 | 1,003 | 1,006 | -11 | -1.1% | 77,200 |
151～
200
件表示中 / 3754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 | 194,500円 | +1.4% | -12.8% | 3.91% | 12.26倍 | 1.44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 |
| ユアテック | 250,500円 | +3.8% | +1.1% | 2.87% | 14.10倍 | 1.17倍 |
|
東北電力系列の総合電気工事会社、売上高依存度４割超。風力・太陽光に実績。首都圏でも展開 |
| 日本電設 | 281,600円 | +6.3% | -2.6% | 3.27% | 12.29倍 | 0.84倍 |
|
ＪＲ東日本中心に鉄道電気工事トップ。電気工事総合化を志向。情報通信も全国規模で営業展開 |
| 東洋建 | 173,100円 | +15.9% | +0.3% | 5.20% | 19.13倍 | 2.11倍 |
|
海上土木の大手。フィリピンでの工事に強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
| 東鉄工 | 425,000円 | +3.1% | +2.9% | 3.29% | 12.20倍 | 1.22倍 |
|
線路の維持補修など鉄道工事に強いゼネコン。ＪＲ東関連が大半。ＤＯＥ３％以上で累進配当 |
市場注目の銘柄
チャート関連のコラム
