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 |
|---|---|---|---|---|---|---|---|
| 2010/08/20 | 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 |
| 2010/08/04 | 88 | 90 | 88 | 89 | +1 | +1.1% | 110,000 |
| 2010/08/03 | 89 | 89 | 88 | 88 | ±0 | ±0% | 44,000 |
| 2010/08/02 | 89 | 89 | 88 | 88 | ±0 | ±0% | 49,000 |
| 2010/07/30 | 90 | 90 | 88 | 88 | -2 | -2.2% | 161,000 |
| 2010/07/29 | 90 | 91 | 89 | 90 | ±0 | ±0% | 93,000 |
| 2010/07/28 | 90 | 91 | 90 | 90 | ±0 | ±0% | 50,000 |
| 2010/07/27 | 90 | 90 | 89 | 90 | +1 | +1.1% | 76,000 |
| 2010/07/26 | 91 | 92 | 89 | 89 | -1 | -1.1% | 84,000 |
| 2010/07/23 | 91 | 91 | 90 | 90 | -1 | -1.1% | 127,000 |
| 2010/07/22 | 90 | 91 | 89 | 91 | +1 | +1.1% | 191,000 |
| 2010/07/21 | 91 | 92 | 88 | 90 | +1 | +1.1% | 254,000 |
| 2010/07/20 | 88 | 90 | 88 | 89 | +1 | +1.1% | 273,000 |
| 2010/07/16 | 89 | 90 | 88 | 88 | -1 | -1.1% | 124,000 |
| 2010/07/15 | 91 | 91 | 89 | 89 | -2 | -2.2% | 102,000 |
| 2010/07/14 | 89 | 91 | 89 | 91 | +2 | +2.2% | 99,000 |
| 2010/07/13 | 90 | 90 | 89 | 89 | ±0 | ±0% | 88,000 |
| 2010/07/12 | 90 | 90 | 89 | 89 | ±0 | ±0% | 45,000 |
| 2010/07/09 | 90 | 90 | 89 | 89 | -1 | -1.1% | 51,000 |
| 2010/07/08 | 90 | 90 | 89 | 90 | +2 | +2.3% | 160,000 |
| 2010/07/07 | 91 | 91 | 88 | 88 | -2 | -2.2% | 221,000 |
| 2010/07/06 | 90 | 90 | 88 | 90 | +2 | +2.3% | 176,000 |
| 2010/07/05 | 88 | 89 | 87 | 88 | ±0 | ±0% | 123,000 |
| 2010/07/02 | 89 | 90 | 88 | 88 | ±0 | ±0% | 156,000 |
| 2010/07/01 | 91 | 97 | 86 | 88 | +1 | +1.1% | 1,598,000 |
| 2010/06/30 | 87 | 89 | 87 | 87 | -2 | -2.2% | 214,000 |
| 2010/06/29 | 92 | 93 | 88 | 89 | -1 | -1.1% | 329,000 |
| 2010/06/28 | 91 | 91 | 90 | 90 | -1 | -1.1% | 174,000 |
| 2010/06/25 | 91 | 92 | 91 | 91 | -1 | -1.1% | 90,000 |
| 2010/06/24 | 92 | 93 | 91 | 92 | ±0 | ±0% | 65,000 |
| 2010/06/23 | 93 | 93 | 92 | 92 | -2 | -2.1% | 124,000 |
| 2010/06/22 | 95 | 95 | 93 | 94 | ±0 | ±0% | 222,000 |
| 2010/06/21 | 93 | 95 | 93 | 94 | +1 | +1.1% | 435,000 |
| 2010/06/18 | 93 | 93 | 92 | 93 | ±0 | ±0% | 256,000 |
| 2010/06/17 | 92 | 93 | 92 | 93 | +1 | +1.1% | 145,000 |
| 2010/06/16 | 92 | 95 | 92 | 92 | +1 | +1.1% | 370,000 |
| 2010/06/15 | 92 | 93 | 91 | 91 | -2 | -2.2% | 201,000 |
| 2010/06/14 | 93 | 93 | 92 | 93 | ±0 | ±0% | 115,000 |
| 2010/06/11 | 95 | 95 | 93 | 93 | ±0 | ±0% | 276,000 |
3601～
3650
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 | 142,400円 | +12.7% | +13.7% | 4.99% | 8.07倍 | 1.15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 | 136,900円 | +15.9% | +0.3% | 6.57% | 15.12倍 | 1.67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 | 186,400円 | +3.8% | +1.1% | 3.86% | 10.49倍 | 0.87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 | 267,600円 | +3.1% | +19.7% | 2.80% | 12.65倍 | 1.37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
