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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 3,620 | 3,620 | 3,515 | 3,580 | +5 | +0.1% | 65,400 |
| 2023/11/22 | 3,620 | 3,665 | 3,575 | 3,575 | -45 | -1.2% | 45,000 |
| 2023/11/21 | 3,690 | 3,700 | 3,580 | 3,620 | -70 | -1.9% | 53,200 |
| 2023/11/20 | 3,805 | 3,805 | 3,690 | 3,690 | -125 | -3.3% | 93,400 |
| 2023/11/17 | 3,700 | 3,840 | 3,700 | 3,815 | +125 | +3.4% | 163,700 |
| 2023/11/16 | 3,725 | 3,730 | 3,645 | 3,690 | -55 | -1.5% | 75,800 |
| 2023/11/15 | 3,700 | 3,765 | 3,665 | 3,745 | +65 | +1.8% | 91,400 |
| 2023/11/14 | 3,725 | 3,745 | 3,680 | 3,680 | -45 | -1.2% | 71,800 |
| 2023/11/13 | 3,660 | 3,745 | 3,625 | 3,725 | +185 | +5.2% | 161,900 |
| 2023/11/10 | 3,515 | 3,545 | 3,475 | 3,540 | +55 | +1.6% | 45,000 |
| 2023/11/09 | 3,425 | 3,510 | 3,420 | 3,485 | +70 | +2% | 75,200 |
| 2023/11/08 | 3,580 | 3,585 | 3,345 | 3,415 | -210 | -5.8% | 101,400 |
| 2023/11/07 | 3,675 | 3,730 | 3,615 | 3,625 | -55 | -1.5% | 57,300 |
| 2023/11/06 | 3,710 | 3,715 | 3,650 | 3,680 | +15 | +0.4% | 99,900 |
| 2023/11/02 | 3,735 | 3,750 | 3,650 | 3,665 | -75 | -2% | 74,400 |
| 2023/11/01 | 3,785 | 3,815 | 3,740 | 3,740 | -10 | -0.3% | 80,200 |
| 2023/10/31 | 3,670 | 3,755 | 3,660 | 3,750 | +90 | +2.5% | 116,000 |
| 2023/10/30 | 3,735 | 3,750 | 3,630 | 3,660 | -65 | -1.7% | 251,400 |
| 2023/10/27 | 3,640 | 3,725 | 3,640 | 3,725 | +90 | +2.5% | 123,300 |
| 2023/10/26 | 3,620 | 3,665 | 3,580 | 3,635 | -5 | -0.1% | 61,900 |
| 2023/10/25 | 3,630 | 3,695 | 3,605 | 3,640 | +20 | +0.6% | 105,100 |
| 2023/10/24 | 3,610 | 3,650 | 3,545 | 3,620 | +25 | +0.7% | 77,000 |
| 2023/10/23 | 3,610 | 3,625 | 3,580 | 3,595 | -15 | -0.4% | 70,100 |
| 2023/10/20 | 3,590 | 3,640 | 3,580 | 3,610 | +20 | +0.6% | 71,100 |
| 2023/10/19 | 3,580 | 3,610 | 3,555 | 3,590 | ±0 | ±0% | 44,400 |
| 2023/10/18 | 3,600 | 3,605 | 3,550 | 3,590 | +25 | +0.7% | 36,200 |
| 2023/10/17 | 3,575 | 3,625 | 3,550 | 3,565 | +10 | +0.3% | 48,400 |
| 2023/10/16 | 3,570 | 3,615 | 3,530 | 3,555 | -35 | -1% | 58,500 |
| 2023/10/13 | 3,640 | 3,650 | 3,575 | 3,590 | -65 | -1.8% | 63,900 |
| 2023/10/12 | 3,665 | 3,675 | 3,640 | 3,655 | -5 | -0.1% | 54,500 |
| 2023/10/11 | 3,700 | 3,700 | 3,655 | 3,660 | -45 | -1.2% | 65,100 |
| 2023/10/10 | 3,635 | 3,705 | 3,635 | 3,705 | +90 | +2.5% | 93,400 |
| 2023/10/06 | 3,595 | 3,695 | 3,595 | 3,615 | +35 | +1% | 94,800 |
| 2023/10/05 | 3,520 | 3,620 | 3,520 | 3,580 | +40 | +1.1% | 164,000 |
| 2023/10/04 | 3,560 | 3,605 | 3,520 | 3,540 | -135 | -3.7% | 165,800 |
| 2023/10/03 | 3,775 | 3,790 | 3,670 | 3,675 | -100 | -2.6% | 53,700 |
| 2023/10/02 | 3,790 | 3,860 | 3,770 | 3,775 | +20 | +0.5% | 63,300 |
| 2023/09/29 | 3,815 | 3,850 | 3,755 | 3,755 | -20 | -0.5% | 62,100 |
| 2023/09/28 | 3,750 | 3,810 | 3,750 | 3,775 | +25 | +0.7% | 44,200 |
| 2023/09/27 | 3,705 | 3,750 | 3,640 | 3,750 | +25 | +0.7% | 58,000 |
| 2023/09/26 | 3,825 | 3,825 | 3,725 | 3,725 | -100 | -2.6% | 50,100 |
| 2023/09/25 | 3,810 | 3,835 | 3,780 | 3,825 | +20 | +0.5% | 56,500 |
| 2023/09/22 | 3,750 | 3,820 | 3,750 | 3,805 | +5 | +0.1% | 86,600 |
| 2023/09/21 | 3,760 | 3,860 | 3,760 | 3,800 | +45 | +1.2% | 115,700 |
| 2023/09/20 | 3,820 | 3,825 | 3,755 | 3,755 | -60 | -1.6% | 77,600 |
| 2023/09/19 | 3,745 | 3,815 | 3,740 | 3,815 | +70 | +1.9% | 84,400 |
| 2023/09/15 | 3,730 | 3,770 | 3,730 | 3,745 | +40 | +1.1% | 81,100 |
| 2023/09/14 | 3,650 | 3,715 | 3,650 | 3,705 | +60 | +1.6% | 60,000 |
| 2023/09/13 | 3,690 | 3,695 | 3,635 | 3,645 | -45 | -1.2% | 32,400 |
| 2023/09/12 | 3,645 | 3,695 | 3,640 | 3,690 | +60 | +1.7% | 48,700 |
351～
400
件表示中 / 3692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 | 137,500円 | +12.7% | +13.7% | 5.16% | 7.79倍 | 1.11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 | 134,600円 | -2.6% | +10.4% | 5.94% | 16.64倍 | 1.75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 | 183,200円 | +3.8% | +1.1% | 3.93% | 10.31倍 | 0.85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 | 265,200円 | +3.1% | +19.7% | 2.83% | 12.54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 | 390,000円 | -16.4% | -69.7% | 5.00% | 80.75倍 | 3.66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
