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 |
|---|---|---|---|---|---|---|---|
| 2010/07/07 | 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 |
| 2010/06/10 | 91 | 95 | 91 | 93 | +2 | +2.2% | 117,000 |
| 2010/06/09 | 92 | 92 | 91 | 91 | -1 | -1.1% | 78,000 |
| 2010/06/08 | 92 | 93 | 91 | 92 | -1 | -1.1% | 122,000 |
| 2010/06/07 | 93 | 94 | 92 | 93 | -2 | -2.1% | 141,000 |
| 2010/06/04 | 94 | 96 | 93 | 95 | +1 | +1.1% | 124,000 |
| 2010/06/03 | 94 | 95 | 94 | 94 | +1 | +1.1% | 149,000 |
| 2010/06/02 | 96 | 96 | 93 | 93 | -4 | -4.1% | 160,000 |
| 2010/06/01 | 97 | 99 | 96 | 97 | ±0 | ±0% | 69,000 |
| 2010/05/31 | 96 | 97 | 96 | 97 | +2 | +2.1% | 63,000 |
| 2010/05/28 | 98 | 98 | 95 | 95 | ±0 | ±0% | 127,000 |
| 2010/05/27 | 96 | 96 | 95 | 95 | -3 | -3.1% | 148,000 |
| 2010/05/26 | 94 | 99 | 94 | 98 | +3 | +3.2% | 270,000 |
| 2010/05/25 | 98 | 98 | 94 | 95 | -2 | -2.1% | 189,000 |
| 2010/05/24 | 99 | 99 | 96 | 97 | -1 | -1% | 125,000 |
| 2010/05/21 | 96 | 99 | 95 | 98 | -3 | -3% | 264,000 |
| 2010/05/20 | 102 | 103 | 100 | 101 | -1 | -1% | 210,000 |
| 2010/05/19 | 99 | 102 | 98 | 102 | -1 | -1% | 253,000 |
| 2010/05/18 | 106 | 107 | 102 | 103 | -3 | -2.8% | 198,000 |
| 2010/05/17 | 110 | 110 | 106 | 106 | -4 | -3.6% | 206,000 |
| 2010/05/14 | 110 | 112 | 108 | 110 | ±0 | ±0% | 132,000 |
| 2010/05/13 | 109 | 112 | 108 | 110 | +2 | +1.9% | 100,000 |
| 2010/05/12 | 109 | 109 | 106 | 108 | ±0 | ±0% | 267,000 |
| 2010/05/11 | 113 | 113 | 108 | 108 | -2 | -1.8% | 252,000 |
| 2010/05/10 | 106 | 110 | 106 | 110 | +2 | +1.9% | 153,000 |
| 2010/05/07 | 108 | 109 | 105 | 108 | -4 | -3.6% | 400,000 |
| 2010/05/06 | 112 | 114 | 111 | 112 | -2 | -1.8% | 246,000 |
| 2010/04/30 | 118 | 118 | 113 | 114 | -1 | -0.9% | 304,000 |
| 2010/04/28 | 114 | 117 | 114 | 115 | -4 | -3.4% | 196,000 |
| 2010/04/27 | 120 | 121 | 119 | 119 | -2 | -1.7% | 197,000 |
| 2010/04/26 | 121 | 122 | 120 | 121 | ±0 | ±0% | 353,000 |
| 2010/04/23 | 116 | 121 | 115 | 121 | +6 | +5.2% | 538,000 |
3701～
3750
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
