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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,930 | 1,971 | 1,930 | 1,966 | +42 | +2.2% | 181,100 |
| 2017/08/25 | 1,945 | 1,947 | 1,920 | 1,924 | -21 | -1.1% | 59,300 |
| 2017/08/24 | 1,944 | 1,948 | 1,922 | 1,945 | +5 | +0.3% | 64,400 |
| 2017/08/23 | 1,937 | 1,950 | 1,935 | 1,940 | +6 | +0.3% | 98,600 |
| 2017/08/22 | 1,921 | 1,935 | 1,921 | 1,934 | +23 | +1.2% | 85,100 |
| 2017/08/21 | 1,910 | 1,929 | 1,901 | 1,911 | +11 | +0.6% | 94,300 |
| 2017/08/18 | 1,917 | 1,919 | 1,895 | 1,900 | -34 | -1.8% | 70,100 |
| 2017/08/17 | 1,929 | 1,958 | 1,928 | 1,934 | -2 | -0.1% | 56,900 |
| 2017/08/16 | 1,941 | 1,955 | 1,916 | 1,936 | -4 | -0.2% | 162,300 |
| 2017/08/15 | 1,882 | 1,955 | 1,881 | 1,940 | +61 | +3.2% | 302,900 |
| 2017/08/14 | 1,881 | 1,885 | 1,838 | 1,879 | -12 | -0.6% | 164,800 |
| 2017/08/10 | 1,854 | 1,905 | 1,846 | 1,891 | +24 | +1.3% | 293,700 |
| 2017/08/09 | 1,843 | 1,867 | 1,771 | 1,867 | +9 | +0.5% | 244,800 |
| 2017/08/08 | 1,872 | 1,878 | 1,845 | 1,858 | -8 | -0.4% | 81,100 |
| 2017/08/07 | 1,870 | 1,874 | 1,843 | 1,866 | +3 | +0.2% | 139,200 |
| 2017/08/04 | 1,859 | 1,893 | 1,859 | 1,863 | +6 | +0.3% | 277,200 |
| 2017/08/03 | 1,833 | 1,857 | 1,823 | 1,857 | +24 | +1.3% | 90,800 |
| 2017/08/02 | 1,821 | 1,835 | 1,807 | 1,833 | +13 | +0.7% | 61,600 |
| 2017/08/01 | 1,801 | 1,820 | 1,796 | 1,820 | +20 | +1.1% | 65,300 |
| 2017/07/31 | 1,801 | 1,811 | 1,793 | 1,800 | -5 | -0.3% | 79,700 |
| 2017/07/28 | 1,839 | 1,840 | 1,800 | 1,805 | -39 | -2.1% | 140,100 |
| 2017/07/27 | 1,859 | 1,884 | 1,841 | 1,844 | -14 | -0.8% | 202,000 |
| 2017/07/26 | 1,855 | 1,867 | 1,841 | 1,858 | +14 | +0.8% | 197,100 |
| 2017/07/25 | 1,827 | 1,846 | 1,824 | 1,844 | +17 | +0.9% | 337,100 |
| 2017/07/24 | 1,805 | 1,832 | 1,805 | 1,827 | +22 | +1.2% | 208,200 |
| 2017/07/21 | 1,812 | 1,814 | 1,788 | 1,805 | -7 | -0.4% | 117,300 |
| 2017/07/20 | 1,820 | 1,825 | 1,802 | 1,812 | +1 | +0.1% | 78,800 |
| 2017/07/19 | 1,804 | 1,820 | 1,798 | 1,811 | +4 | +0.2% | 210,800 |
| 2017/07/18 | 1,801 | 1,823 | 1,795 | 1,807 | +7 | +0.4% | 229,500 |
| 2017/07/14 | 1,821 | 1,838 | 1,790 | 1,800 | -17 | -0.9% | 277,900 |
| 2017/07/13 | 1,780 | 1,822 | 1,776 | 1,817 | +42 | +2.4% | 539,500 |
| 2017/07/12 | 1,757 | 1,779 | 1,751 | 1,775 | +13 | +0.7% | 136,200 |
| 2017/07/11 | 1,755 | 1,768 | 1,731 | 1,762 | +7 | +0.4% | 120,400 |
| 2017/07/10 | 1,773 | 1,775 | 1,750 | 1,755 | -14 | -0.8% | 85,900 |
| 2017/07/07 | 1,814 | 1,825 | 1,764 | 1,769 | -51 | -2.8% | 280,700 |
| 2017/07/06 | 1,778 | 1,821 | 1,775 | 1,820 | +40 | +2.2% | 379,400 |
| 2017/07/05 | 1,750 | 1,781 | 1,742 | 1,780 | +22 | +1.3% | 130,400 |
| 2017/07/04 | 1,774 | 1,776 | 1,751 | 1,758 | -6 | -0.3% | 141,300 |
| 2017/07/03 | 1,775 | 1,785 | 1,763 | 1,764 | -11 | -0.6% | 117,900 |
| 2017/06/30 | 1,795 | 1,796 | 1,768 | 1,775 | -25 | -1.4% | 187,100 |
| 2017/06/29 | 1,815 | 1,832 | 1,792 | 1,800 | -5 | -0.3% | 227,500 |
| 2017/06/28 | 1,797 | 1,825 | 1,772 | 1,805 | +15 | +0.8% | 439,500 |
| 2017/06/27 | 1,801 | 1,820 | 1,784 | 1,790 | -13 | -0.7% | 191,800 |
| 2017/06/26 | 1,797 | 1,818 | 1,794 | 1,803 | +3 | +0.2% | 200,000 |
| 2017/06/23 | 1,819 | 1,823 | 1,790 | 1,800 | -19 | -1% | 202,800 |
| 2017/06/22 | 1,828 | 1,868 | 1,816 | 1,819 | -9 | -0.5% | 279,600 |
| 2017/06/21 | 1,839 | 1,864 | 1,827 | 1,828 | +1 | +0.1% | 135,700 |
| 2017/06/20 | 1,851 | 1,857 | 1,824 | 1,827 | -12 | -0.7% | 197,600 |
| 2017/06/19 | 1,829 | 1,846 | 1,821 | 1,839 | +20 | +1.1% | 148,500 |
| 2017/06/16 | 1,842 | 1,860 | 1,812 | 1,819 | -20 | -1.1% | 375,900 |
1951～
2000
件表示中 / 3768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 | 216,700円 | +1.4% | -12.8% | 3.51% | 13.57倍 | 1.59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 |
| 大気社 | 290,400円 | +1.0% | -8.7% | 3.24% | 15.42倍 | 1.25倍 |
|
空調工事大手。自動車塗装設備は国内首位、世界で２位。東南アジアや北米など海外展開で先行 |
| 東建コーポ | 1,437,000円 | +5.5% | -5.0% | 2.51% | 13.17倍 | 1.44倍 |
|
地主に賃貸住宅経営提案し施工から管理、仲介まで一貫化。住宅設備子会社を傘下に持つ |
| 奥村組 | 489,000円 | +0.1% | +42.3% | 4.50% | 15.52倍 | 0.99倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
| ユアテック | 269,000円 | +3.8% | +1.1% | 2.68% | 15.14倍 | 1.25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 |
市場注目の銘柄
チャート関連のコラム
