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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 3,660 | 3,695 | 3,625 | 3,630 | -35 | -1% | 44,900 |
| 2023/09/08 | 3,695 | 3,720 | 3,655 | 3,665 | -30 | -0.8% | 62,300 |
| 2023/09/07 | 3,615 | 3,705 | 3,605 | 3,695 | +40 | +1.1% | 64,700 |
| 2023/09/06 | 3,665 | 3,695 | 3,645 | 3,655 | -20 | -0.5% | 53,000 |
| 2023/09/05 | 3,695 | 3,745 | 3,655 | 3,675 | -20 | -0.5% | 74,200 |
| 2023/09/04 | 3,670 | 3,695 | 3,640 | 3,695 | +25 | +0.7% | 54,100 |
| 2023/09/01 | 3,600 | 3,670 | 3,590 | 3,670 | +65 | +1.8% | 99,600 |
| 2023/08/31 | 3,555 | 3,620 | 3,555 | 3,605 | +50 | +1.4% | 82,000 |
| 2023/08/30 | 3,600 | 3,600 | 3,555 | 3,555 | -45 | -1.3% | 56,400 |
| 2023/08/29 | 3,570 | 3,600 | 3,550 | 3,600 | +35 | +1% | 71,300 |
| 2023/08/28 | 3,480 | 3,565 | 3,480 | 3,565 | +90 | +2.6% | 65,100 |
| 2023/08/25 | 3,490 | 3,515 | 3,470 | 3,475 | -55 | -1.6% | 50,300 |
| 2023/08/24 | 3,510 | 3,550 | 3,475 | 3,530 | +20 | +0.6% | 85,300 |
| 2023/08/23 | 3,510 | 3,560 | 3,485 | 3,510 | -10 | -0.3% | 79,100 |
| 2023/08/22 | 3,465 | 3,520 | 3,445 | 3,520 | +55 | +1.6% | 84,200 |
| 2023/08/21 | 3,400 | 3,480 | 3,390 | 3,465 | +80 | +2.4% | 104,600 |
| 2023/08/18 | 3,465 | 3,465 | 3,365 | 3,385 | -100 | -2.9% | 63,100 |
| 2023/08/17 | 3,495 | 3,535 | 3,390 | 3,485 | -5 | -0.1% | 145,800 |
| 2023/08/16 | 3,480 | 3,520 | 3,465 | 3,490 | +5 | +0.1% | 121,100 |
| 2023/08/15 | 3,445 | 3,525 | 3,440 | 3,485 | +55 | +1.6% | 100,900 |
| 2023/08/14 | 3,500 | 3,550 | 3,405 | 3,430 | -45 | -1.3% | 172,600 |
| 2023/08/10 | 3,340 | 3,505 | 3,325 | 3,475 | +375 | +12.1% | 313,500 |
| 2023/08/09 | 3,165 | 3,175 | 3,075 | 3,100 | -60 | -1.9% | 83,300 |
| 2023/08/08 | 3,185 | 3,220 | 3,150 | 3,160 | -25 | -0.8% | 71,000 |
| 2023/08/07 | 3,235 | 3,250 | 3,180 | 3,185 | -50 | -1.5% | 80,500 |
| 2023/08/04 | 3,215 | 3,240 | 3,200 | 3,235 | +15 | +0.5% | 38,200 |
| 2023/08/03 | 3,270 | 3,270 | 3,215 | 3,220 | -55 | -1.7% | 43,800 |
| 2023/08/02 | 3,245 | 3,330 | 3,220 | 3,275 | +30 | +0.9% | 91,500 |
| 2023/08/01 | 3,245 | 3,255 | 3,225 | 3,245 | ±0 | ±0% | 40,700 |
| 2023/07/31 | 3,200 | 3,255 | 3,200 | 3,245 | +60 | +1.9% | 72,200 |
| 2023/07/28 | 3,155 | 3,185 | 3,135 | 3,185 | +15 | +0.5% | 82,800 |
| 2023/07/27 | 3,165 | 3,170 | 3,145 | 3,170 | +5 | +0.2% | 49,400 |
| 2023/07/26 | 3,145 | 3,165 | 3,115 | 3,165 | +20 | +0.6% | 60,600 |
| 2023/07/25 | 3,155 | 3,185 | 3,140 | 3,145 | +10 | +0.3% | 87,900 |
| 2023/07/24 | 3,120 | 3,135 | 3,100 | 3,135 | +30 | +1% | 67,200 |
| 2023/07/21 | 3,100 | 3,105 | 3,090 | 3,105 | +15 | +0.5% | 67,800 |
| 2023/07/20 | 3,135 | 3,150 | 3,090 | 3,090 | -40 | -1.3% | 60,600 |
| 2023/07/19 | 3,120 | 3,130 | 3,100 | 3,130 | +20 | +0.6% | 49,800 |
| 2023/07/18 | 3,100 | 3,130 | 3,095 | 3,110 | +10 | +0.3% | 51,700 |
| 2023/07/14 | 3,100 | 3,110 | 3,070 | 3,100 | +10 | +0.3% | 41,300 |
| 2023/07/13 | 3,055 | 3,095 | 3,055 | 3,090 | +40 | +1.3% | 45,600 |
| 2023/07/12 | 3,105 | 3,105 | 3,040 | 3,050 | -40 | -1.3% | 53,500 |
| 2023/07/11 | 3,100 | 3,120 | 3,080 | 3,090 | -10 | -0.3% | 42,100 |
| 2023/07/10 | 3,090 | 3,135 | 3,085 | 3,100 | +20 | +0.6% | 81,100 |
| 2023/07/07 | 3,070 | 3,115 | 3,055 | 3,080 | +10 | +0.3% | 86,300 |
| 2023/07/06 | 3,085 | 3,105 | 3,065 | 3,070 | -25 | -0.8% | 57,000 |
| 2023/07/05 | 3,050 | 3,105 | 3,040 | 3,095 | +30 | +1% | 60,600 |
| 2023/07/04 | 3,075 | 3,105 | 3,065 | 3,065 | -35 | -1.1% | 63,400 |
| 2023/07/03 | 3,135 | 3,150 | 3,095 | 3,100 | -10 | -0.3% | 158,600 |
| 2023/06/30 | 3,070 | 3,110 | 3,070 | 3,110 | +45 | +1.5% | 62,900 |
401～
450
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
