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 |
|---|---|---|---|---|---|---|---|
| 2010/11/04 | 75 | 77 | 75 | 77 | +2 | +2.7% | 456,000 |
| 2010/11/02 | 79 | 79 | 75 | 75 | +5 | +7.1% | 1,415,000 |
| 2010/11/01 | 69 | 71 | 68 | 70 | +2 | +2.9% | 286,000 |
| 2010/10/29 | 71 | 71 | 67 | 68 | -3 | -4.2% | 259,000 |
| 2010/10/28 | 72 | 73 | 71 | 71 | -1 | -1.4% | 261,000 |
| 2010/10/27 | 73 | 74 | 72 | 72 | ±0 | ±0% | 148,000 |
| 2010/10/26 | 73 | 73 | 72 | 72 | ±0 | ±0% | 105,000 |
| 2010/10/25 | 75 | 75 | 72 | 72 | -2 | -2.7% | 106,000 |
| 2010/10/22 | 73 | 74 | 73 | 74 | +1 | +1.4% | 129,000 |
| 2010/10/21 | 75 | 75 | 72 | 73 | -1 | -1.4% | 166,000 |
| 2010/10/20 | 76 | 76 | 74 | 74 | -1 | -1.3% | 385,000 |
| 2010/10/19 | 74 | 75 | 74 | 75 | ±0 | ±0% | 84,000 |
| 2010/10/18 | 75 | 76 | 74 | 75 | -1 | -1.3% | 225,000 |
| 2010/10/15 | 77 | 78 | 76 | 76 | -1 | -1.3% | 51,000 |
| 2010/10/14 | 78 | 79 | 77 | 77 | -1 | -1.3% | 99,000 |
| 2010/10/13 | 78 | 78 | 78 | 78 | ±0 | ±0% | 94,000 |
| 2010/10/12 | 81 | 81 | 78 | 78 | -3 | -3.7% | 152,000 |
| 2010/10/08 | 81 | 81 | 80 | 81 | ±0 | ±0% | 198,000 |
| 2010/10/07 | 80 | 82 | 80 | 81 | +1 | +1.3% | 121,000 |
| 2010/10/06 | 81 | 81 | 78 | 80 | +1 | +1.3% | 230,000 |
| 2010/10/05 | 77 | 80 | 77 | 79 | -2 | -2.5% | 263,000 |
| 2010/10/04 | 82 | 83 | 81 | 81 | -1 | -1.2% | 93,000 |
| 2010/10/01 | 83 | 83 | 82 | 82 | -1 | -1.2% | 85,000 |
| 2010/09/30 | 86 | 86 | 83 | 83 | -3 | -3.5% | 99,000 |
| 2010/09/29 | 85 | 86 | 84 | 86 | +1 | +1.2% | 268,000 |
| 2010/09/28 | 82 | 85 | 82 | 85 | +2 | +2.4% | 101,000 |
| 2010/09/27 | 84 | 84 | 82 | 83 | ±0 | ±0% | 112,000 |
| 2010/09/24 | 84 | 84 | 83 | 83 | -1 | -1.2% | 90,000 |
| 2010/09/22 | 85 | 85 | 84 | 84 | -1 | -1.2% | 83,000 |
| 2010/09/21 | 85 | 86 | 84 | 85 | +1 | +1.2% | 295,000 |
| 2010/09/17 | 83 | 85 | 82 | 84 | +1 | +1.2% | 120,000 |
| 2010/09/16 | 84 | 84 | 82 | 83 | -1 | -1.2% | 113,000 |
| 2010/09/15 | 84 | 84 | 83 | 84 | ±0 | ±0% | 95,000 |
| 2010/09/14 | 82 | 84 | 81 | 84 | +1 | +1.2% | 112,000 |
| 2010/09/13 | 82 | 83 | 82 | 83 | ±0 | ±0% | 49,000 |
| 2010/09/10 | 82 | 83 | 82 | 83 | +1 | +1.2% | 306,000 |
| 2010/09/09 | 83 | 83 | 82 | 82 | -2 | -2.4% | 149,000 |
| 2010/09/08 | 84 | 85 | 83 | 84 | -1 | -1.2% | 87,000 |
| 2010/09/07 | 87 | 87 | 85 | 85 | -1 | -1.2% | 99,000 |
| 2010/09/06 | 84 | 86 | 84 | 86 | +2 | +2.4% | 63,000 |
| 2010/09/03 | 84 | 85 | 84 | 84 | ±0 | ±0% | 84,000 |
| 2010/09/02 | 83 | 84 | 83 | 84 | +1 | +1.2% | 56,000 |
| 2010/09/01 | 83 | 84 | 83 | 83 | ±0 | ±0% | 108,000 |
| 2010/08/31 | 87 | 87 | 83 | 83 | -5 | -5.7% | 136,000 |
| 2010/08/30 | 86 | 88 | 86 | 88 | +2 | +2.3% | 164,000 |
| 2010/08/27 | 83 | 86 | 83 | 86 | +1 | +1.2% | 104,000 |
| 2010/08/26 | 84 | 85 | 83 | 85 | +1 | +1.2% | 113,000 |
| 2010/08/25 | 86 | 87 | 84 | 84 | -1 | -1.2% | 120,000 |
| 2010/08/24 | 85 | 86 | 84 | 85 | ±0 | ±0% | 114,000 |
| 2010/08/23 | 86 | 86 | 85 | 85 | -1 | -1.2% | 76,000 |
3551～
3600
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 | 141,200円 | +12.7% | +13.7% | 5.03% | 8.00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 | 133,700円 | +15.9% | +0.3% | 6.73% | 14.77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 | 397,500円 | -16.4% | -69.7% | 4.91% | 82.30倍 | 3.74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
