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 |
|---|---|---|---|---|---|---|---|
| 2011/02/17 | 107 | 109 | 107 | 107 | +1 | +0.9% | 214,000 |
| 2011/02/16 | 109 | 109 | 106 | 106 | -3 | -2.8% | 294,000 |
| 2011/02/15 | 106 | 109 | 106 | 109 | +3 | +2.8% | 200,000 |
| 2011/02/14 | 108 | 110 | 105 | 106 | -1 | -0.9% | 245,000 |
| 2011/02/10 | 105 | 108 | 104 | 107 | +2 | +1.9% | 241,000 |
| 2011/02/09 | 105 | 106 | 104 | 105 | -1 | -0.9% | 236,000 |
| 2011/02/08 | 106 | 108 | 106 | 106 | ±0 | ±0% | 252,000 |
| 2011/02/07 | 104 | 107 | 103 | 106 | +4 | +3.9% | 364,000 |
| 2011/02/04 | 102 | 104 | 102 | 102 | ±0 | ±0% | 225,000 |
| 2011/02/03 | 103 | 103 | 102 | 102 | ±0 | ±0% | 179,000 |
| 2011/02/02 | 101 | 103 | 100 | 102 | +2 | +2% | 369,000 |
| 2011/02/01 | 99 | 100 | 99 | 100 | +1 | +1% | 149,000 |
| 2011/01/31 | 99 | 101 | 99 | 99 | -1 | -1% | 335,000 |
| 2011/01/28 | 101 | 101 | 99 | 100 | -1 | -1% | 396,000 |
| 2011/01/27 | 99 | 101 | 99 | 101 | +2 | +2% | 290,000 |
| 2011/01/26 | 100 | 100 | 99 | 99 | -1 | -1% | 87,000 |
| 2011/01/25 | 99 | 100 | 98 | 100 | +2 | +2% | 146,000 |
| 2011/01/24 | 98 | 98 | 97 | 98 | +1 | +1% | 76,000 |
| 2011/01/21 | 100 | 100 | 97 | 97 | -3 | -3% | 226,000 |
| 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 |
3551～
3600
件表示中 / 3766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 | 213,200円 | +1.4% | -12.8% | 3.56% | 13.35倍 | 1.57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 | 289,700円 | +1.0% | -8.7% | 3.24% | 15.38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 |
| 奥村組 | 487,000円 | +0.1% | +42.3% | 4.52% | 15.46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 | 263,400円 | +3.8% | +1.1% | 2.73% | 14.83倍 | 1.23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 | 276,600円 | +6.3% | -2.6% | 3.33% | 12.07倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
