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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 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 |
| 2010/08/20 | 85 | 88 | 85 | 86 | -1 | -1.1% | 325,000 |
| 2010/08/19 | 88 | 89 | 86 | 87 | -2 | -2.2% | 438,000 |
| 2010/08/18 | 90 | 90 | 88 | 89 | ±0 | ±0% | 157,000 |
| 2010/08/17 | 88 | 89 | 88 | 89 | ±0 | ±0% | 89,000 |
| 2010/08/16 | 89 | 90 | 88 | 89 | -1 | -1.1% | 80,000 |
| 2010/08/13 | 89 | 91 | 89 | 90 | +1 | +1.1% | 54,000 |
| 2010/08/12 | 89 | 90 | 88 | 89 | ±0 | ±0% | 124,000 |
| 2010/08/11 | 91 | 91 | 89 | 89 | -4 | -4.3% | 178,000 |
| 2010/08/10 | 91 | 93 | 90 | 93 | +1 | +1.1% | 162,000 |
| 2010/08/09 | 89 | 92 | 89 | 92 | +3 | +3.4% | 105,000 |
| 2010/08/06 | 90 | 90 | 89 | 89 | -1 | -1.1% | 33,000 |
| 2010/08/05 | 88 | 90 | 88 | 90 | +1 | +1.1% | 102,000 |
3601～
3650
件表示中 / 3735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 | 162,700円 | +1.4% | -12.8% | 4.67% | 10.25倍 | 1.20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 |
| 日本電設 | 258,900円 | +6.3% | -2.6% | 3.55% | 11.29倍 | 0.77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 |
| ユアテック | 212,500円 | +3.8% | +1.1% | 3.39% | 11.96倍 | 0.99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 |
| 東鉄工 | 395,500円 | +3.1% | +2.9% | 3.54% | 11.35倍 | 1.14倍 |
|
線路の維持補修など鉄道工事に強いゼネコン。ＪＲ東関連が大半。ＤＯＥ３％以上で累進配当 |
| 東洋建 | 148,500円 | +15.9% | +0.3% | 6.06% | 16.41倍 | 1.81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 |
市場注目の銘柄
チャート関連のコラム
