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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 1,030 | 1,033 | 1,022 | 1,030 | +1 | +0.1% | 89,600 |
| 2024/07/03 | 1,010 | 1,031 | 1,010 | 1,029 | +14 | +1.4% | 184,800 |
| 2024/07/02 | 1,019 | 1,025 | 1,008 | 1,015 | -14 | -1.4% | 117,000 |
| 2024/07/01 | 1,038 | 1,038 | 1,014 | 1,029 | +10 | +1% | 366,300 |
| 2024/06/28 | 1,035 | 1,035 | 1,014 | 1,019 | -16 | -1.5% | 156,500 |
| 2024/06/27 | 1,033 | 1,037 | 1,028 | 1,035 | +10 | +1% | 193,100 |
| 2024/06/26 | 1,030 | 1,033 | 1,023 | 1,025 | -2 | -0.2% | 95,100 |
| 2024/06/25 | 1,019 | 1,035 | 1,014 | 1,027 | +15 | +1.5% | 149,400 |
| 2024/06/24 | 1,032 | 1,033 | 1,007 | 1,012 | -10 | -1% | 104,300 |
| 2024/06/21 | 1,020 | 1,032 | 1,016 | 1,022 | +2 | +0.2% | 404,100 |
| 2024/06/20 | 1,012 | 1,020 | 1,004 | 1,020 | +16 | +1.6% | 180,600 |
| 2024/06/19 | 1,015 | 1,015 | 999 | 1,004 | ±0 | ±0% | 60,000 |
| 2024/06/18 | 1,027 | 1,030 | 1,003 | 1,004 | -14 | -1.4% | 180,400 |
| 2024/06/17 | 1,021 | 1,027 | 1,001 | 1,018 | -9 | -0.9% | 154,900 |
| 2024/06/14 | 990 | 1,029 | 989 | 1,027 | +24 | +2.4% | 231,800 |
| 2024/06/13 | 1,031 | 1,031 | 989 | 1,003 | -22 | -2.1% | 158,300 |
| 2024/06/12 | 1,032 | 1,045 | 1,019 | 1,025 | +4 | +0.4% | 220,400 |
| 2024/06/11 | 1,017 | 1,035 | 1,015 | 1,021 | +12 | +1.2% | 163,300 |
| 2024/06/10 | 990 | 1,010 | 980 | 1,009 | +31 | +3.2% | 190,100 |
| 2024/06/07 | 982 | 989 | 974 | 978 | -5 | -0.5% | 96,900 |
| 2024/06/06 | 972 | 988 | 970 | 983 | +14 | +1.4% | 175,500 |
| 2024/06/05 | 973 | 977 | 963 | 969 | -7 | -0.7% | 143,500 |
| 2024/06/04 | 971 | 979 | 962 | 976 | -8 | -0.8% | 202,000 |
| 2024/06/03 | 980 | 992 | 969 | 984 | +6 | +0.6% | 187,200 |
| 2024/05/31 | 956 | 984 | 949 | 978 | +35 | +3.7% | 421,700 |
| 2024/05/30 | 927 | 946 | 916 | 943 | +11 | +1.2% | 260,200 |
| 2024/05/29 | 930 | 948 | 929 | 932 | +2 | +0.2% | 239,300 |
| 2024/05/28 | 950 | 950 | 930 | 930 | -24 | -2.5% | 172,000 |
| 2024/05/27 | 958 | 971 | 954 | 954 | -4 | -0.4% | 78,400 |
| 2024/05/24 | 958 | 970 | 952 | 958 | -13 | -1.3% | 127,900 |
| 2024/05/23 | 975 | 975 | 957 | 971 | +1 | +0.1% | 156,000 |
| 2024/05/22 | 991 | 992 | 969 | 970 | -24 | -2.4% | 144,200 |
| 2024/05/21 | 1,005 | 1,015 | 994 | 994 | -4 | -0.4% | 224,000 |
| 2024/05/20 | 972 | 1,000 | 969 | 998 | +30 | +3.1% | 311,100 |
| 2024/05/17 | 960 | 976 | 957 | 968 | +4 | +0.4% | 259,600 |
| 2024/05/16 | 953 | 969 | 941 | 964 | +2 | +0.2% | 311,600 |
| 2024/05/15 | 970 | 970 | 946 | 962 | -12 | -1.2% | 359,900 |
| 2024/05/14 | 905 | 975 | 900 | 974 | -51 | -5% | 824,800 |
| 2024/05/13 | 1,076 | 1,081 | 1,020 | 1,025 | -52 | -4.8% | 480,200 |
| 2024/05/10 | 1,070 | 1,081 | 1,063 | 1,077 | +9 | +0.8% | 181,500 |
| 2024/05/09 | 1,050 | 1,074 | 1,040 | 1,068 | +27 | +2.6% | 151,600 |
| 2024/05/08 | 1,056 | 1,069 | 1,041 | 1,041 | -22 | -2.1% | 242,200 |
| 2024/05/07 | 1,078 | 1,078 | 1,054 | 1,063 | +4 | +0.4% | 129,900 |
| 2024/05/02 | 1,062 | 1,073 | 1,056 | 1,059 | -19 | -1.8% | 105,900 |
| 2024/05/01 | 1,088 | 1,094 | 1,075 | 1,078 | -17 | -1.6% | 125,000 |
| 2024/04/30 | 1,100 | 1,109 | 1,084 | 1,095 | +8 | +0.7% | 303,700 |
| 2024/04/26 | 1,066 | 1,087 | 1,054 | 1,087 | +21 | +2% | 197,400 |
| 2024/04/25 | 1,066 | 1,080 | 1,064 | 1,066 | -21 | -1.9% | 135,600 |
| 2024/04/24 | 1,078 | 1,089 | 1,071 | 1,087 | +17 | +1.6% | 138,300 |
| 2024/04/23 | 1,072 | 1,077 | 1,059 | 1,070 | -1 | -0.1% | 140,200 |
201～
250
件表示中 / 3691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 | 137,900円 | +12.7% | +13.7% | 5.15% | 7.81倍 | 1.12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 |
| 東洋建 | 134,500円 | -2.6% | +10.4% | 5.95% | 16.62倍 | 1.76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 |
| ユアテック | 182,700円 | +3.8% | +1.1% | 3.94% | 10.28倍 | 0.85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 |
| ライト工 | 265,600円 | +3.1% | +19.7% | 2.82% | 12.56倍 | 1.38倍 |
|
東北発祥。法面・地盤改良など特殊土木に強い。技術力に定評。好財務。ＤＯＥ６％以上の方針 |
| タマホーム | 390,000円 | -16.4% | -69.7% | 5.00% | 80.74倍 | 3.66倍 |
|
ローコスト系の注文住宅会社。首都圏郊外や地方を中心に展開。分譲住宅やオフィス区分販売も |
市場注目の銘柄
チャート関連のコラム
