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 |
|---|---|---|---|---|---|---|---|
| 2011/01/20 | 102 | 102 | 99 | 100 | -2 | -2% | 350,000 |
| 2011/01/19 | 100 | 102 | 100 | 102 | +3 | +3% | 355,000 |
| 2011/01/18 | 98 | 100 | 98 | 99 | +1 | +1% | 348,000 |
| 2011/01/17 | 99 | 99 | 97 | 98 | ±0 | ±0% | 131,000 |
| 2011/01/14 | 97 | 99 | 97 | 98 | ±0 | ±0% | 167,000 |
| 2011/01/13 | 98 | 99 | 97 | 98 | -1 | -1% | 262,000 |
| 2011/01/12 | 100 | 100 | 98 | 99 | ±0 | ±0% | 228,000 |
| 2011/01/11 | 98 | 99 | 98 | 99 | +1 | +1% | 168,000 |
| 2011/01/07 | 100 | 100 | 98 | 98 | -1 | -1% | 298,000 |
| 2011/01/06 | 98 | 101 | 98 | 99 | ±0 | ±0% | 490,000 |
| 2011/01/05 | 98 | 99 | 97 | 99 | +2 | +2.1% | 218,000 |
| 2011/01/04 | 95 | 98 | 95 | 97 | +2 | +2.1% | 229,000 |
| 2010/12/30 | 97 | 97 | 95 | 95 | -3 | -3.1% | 194,000 |
| 2010/12/29 | 96 | 98 | 95 | 98 | +2 | +2.1% | 137,000 |
| 2010/12/28 | 95 | 96 | 95 | 96 | +1 | +1.1% | 62,000 |
| 2010/12/27 | 96 | 97 | 95 | 95 | -2 | -2.1% | 289,000 |
| 2010/12/24 | 97 | 98 | 95 | 97 | ±0 | ±0% | 451,000 |
| 2010/12/22 | 99 | 99 | 97 | 97 | -2 | -2% | 374,000 |
| 2010/12/21 | 97 | 99 | 97 | 99 | +1 | +1% | 444,000 |
| 2010/12/20 | 101 | 103 | 98 | 98 | -6 | -5.8% | 1,091,000 |
| 2010/12/17 | 102 | 104 | 102 | 104 | +2 | +2% | 376,000 |
| 2010/12/16 | 102 | 104 | 102 | 102 | -1 | -1% | 436,000 |
| 2010/12/15 | 103 | 103 | 101 | 103 | ±0 | ±0% | 410,000 |
| 2010/12/14 | 103 | 103 | 101 | 103 | +1 | +1% | 267,000 |
| 2010/12/13 | 100 | 102 | 100 | 102 | ±0 | ±0% | 313,000 |
| 2010/12/10 | 102 | 102 | 100 | 102 | +2 | +2% | 602,000 |
| 2010/12/09 | 100 | 103 | 99 | 100 | +1 | +1% | 1,025,000 |
| 2010/12/08 | 100 | 100 | 98 | 99 | ±0 | ±0% | 348,000 |
| 2010/12/07 | 99 | 99 | 97 | 99 | +1 | +1% | 313,000 |
| 2010/12/06 | 96 | 99 | 95 | 98 | +2 | +2.1% | 199,000 |
| 2010/12/03 | 96 | 96 | 95 | 96 | +1 | +1.1% | 117,000 |
| 2010/12/02 | 97 | 97 | 95 | 95 | -1 | -1% | 240,000 |
| 2010/12/01 | 94 | 97 | 94 | 96 | +2 | +2.1% | 161,000 |
| 2010/11/30 | 96 | 96 | 94 | 94 | -2 | -2.1% | 255,000 |
| 2010/11/29 | 94 | 97 | 94 | 96 | +1 | +1.1% | 247,000 |
| 2010/11/26 | 97 | 97 | 92 | 95 | -2 | -2.1% | 534,000 |
| 2010/11/25 | 101 | 101 | 96 | 97 | -2 | -2% | 528,000 |
| 2010/11/24 | 94 | 100 | 94 | 99 | +4 | +4.2% | 648,000 |
| 2010/11/22 | 92 | 96 | 91 | 95 | +5 | +5.6% | 921,000 |
| 2010/11/19 | 91 | 92 | 90 | 90 | -2 | -2.2% | 394,000 |
| 2010/11/18 | 92 | 92 | 91 | 92 | ±0 | ±0% | 244,000 |
| 2010/11/17 | 89 | 92 | 89 | 92 | +1 | +1.1% | 331,000 |
| 2010/11/16 | 92 | 93 | 90 | 91 | -2 | -2.2% | 660,000 |
| 2010/11/15 | 92 | 94 | 92 | 93 | +5 | +5.7% | 1,282,000 |
| 2010/11/12 | 86 | 88 | 86 | 88 | ±0 | ±0% | 315,000 |
| 2010/11/11 | 87 | 88 | 85 | 88 | +3 | +3.5% | 422,000 |
| 2010/11/10 | 82 | 86 | 82 | 85 | +3 | +3.7% | 518,000 |
| 2010/11/09 | 83 | 83 | 81 | 82 | -1 | -1.2% | 151,000 |
| 2010/11/08 | 82 | 83 | 80 | 83 | +3 | +3.8% | 250,000 |
| 2010/11/05 | 79 | 80 | 78 | 80 | +3 | +3.9% | 276,000 |
3501～
3550
件表示中 / 3697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 | 141,300円 | +12.7% | +13.7% | 5.02% | 8.01倍 | 1.14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 | 133,900円 | +15.9% | +0.3% | 6.72% | 14.79倍 | 1.63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 | 185,300円 | +3.8% | +1.1% | 3.89% | 10.43倍 | 0.86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 | 266,200円 | +3.1% | +19.7% | 2.82% | 12.59倍 | 1.36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 | 397,000円 | -16.4% | -69.7% | 4.91% | 82.20倍 | 3.73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
