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 |
|---|---|---|---|---|---|---|---|
| 2010/09/16 | 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 |
| 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 |
3651～
3700
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 | 1.22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 | 0.83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
