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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,379 | 1,380 | 1,367 | 1,370 | -11 | -0.8% | 139,400 |
| 2025/04/30 | 1,381 | 1,389 | 1,366 | 1,381 | +6 | +0.4% | 336,400 |
| 2025/04/28 | 1,370 | 1,386 | 1,368 | 1,375 | +14 | +1% | 277,000 |
| 2025/04/25 | 1,360 | 1,373 | 1,360 | 1,361 | +3 | +0.2% | 198,700 |
| 2025/04/24 | 1,377 | 1,381 | 1,350 | 1,358 | -12 | -0.9% | 372,600 |
| 2025/04/23 | 1,361 | 1,372 | 1,351 | 1,370 | +27 | +2% | 309,000 |
| 2025/04/22 | 1,321 | 1,345 | 1,321 | 1,343 | +6 | +0.4% | 239,500 |
| 2025/04/21 | 1,330 | 1,340 | 1,321 | 1,337 | +1 | +0.1% | 211,100 |
| 2025/04/18 | 1,288 | 1,337 | 1,288 | 1,336 | +48 | +3.7% | 257,000 |
| 2025/04/17 | 1,278 | 1,289 | 1,274 | 1,288 | +7 | +0.5% | 124,500 |
| 2025/04/16 | 1,264 | 1,290 | 1,262 | 1,281 | +17 | +1.3% | 239,100 |
| 2025/04/15 | 1,275 | 1,283 | 1,261 | 1,264 | +8 | +0.6% | 185,700 |
| 2025/04/14 | 1,251 | 1,276 | 1,250 | 1,256 | +12 | +1% | 248,800 |
| 2025/04/11 | 1,217 | 1,252 | 1,199 | 1,244 | +10 | +0.8% | 304,400 |
| 2025/04/10 | 1,257 | 1,257 | 1,216 | 1,234 | +63 | +5.4% | 303,400 |
| 2025/04/09 | 1,156 | 1,184 | 1,139 | 1,171 | -15 | -1.3% | 442,900 |
| 2025/04/08 | 1,162 | 1,198 | 1,158 | 1,186 | +83 | +7.5% | 359,300 |
| 2025/04/07 | 1,073 | 1,132 | 1,067 | 1,103 | -89 | -7.5% | 612,900 |
| 2025/04/04 | 1,230 | 1,240 | 1,168 | 1,192 | -68 | -5.4% | 568,600 |
| 2025/04/03 | 1,250 | 1,263 | 1,237 | 1,260 | -27 | -2.1% | 385,100 |
| 2025/04/02 | 1,304 | 1,310 | 1,277 | 1,287 | -14 | -1.1% | 254,800 |
| 2025/04/01 | 1,315 | 1,327 | 1,299 | 1,301 | +4 | +0.3% | 324,800 |
| 2025/03/31 | 1,311 | 1,318 | 1,284 | 1,297 | -38 | -2.8% | 462,600 |
| 2025/03/28 | 1,305 | 1,348 | 1,301 | 1,335 | -51 | -3.7% | 544,200 |
| 2025/03/27 | 1,378 | 1,386 | 1,367 | 1,386 | -5 | -0.4% | 713,800 |
| 2025/03/26 | 1,388 | 1,393 | 1,383 | 1,391 | +5 | +0.4% | 550,700 |
| 2025/03/25 | 1,380 | 1,386 | 1,374 | 1,386 | +7 | +0.5% | 425,800 |
| 2025/03/24 | 1,390 | 1,390 | 1,363 | 1,379 | -3 | -0.2% | 523,800 |
| 2025/03/21 | 1,390 | 1,403 | 1,379 | 1,382 | -2 | -0.1% | 860,700 |
| 2025/03/19 | 1,380 | 1,393 | 1,375 | 1,384 | +2 | +0.1% | 413,000 |
| 2025/03/18 | 1,375 | 1,389 | 1,374 | 1,382 | +13 | +0.9% | 349,500 |
| 2025/03/17 | 1,365 | 1,377 | 1,357 | 1,369 | +4 | +0.3% | 371,300 |
| 2025/03/14 | 1,369 | 1,374 | 1,360 | 1,365 | -3 | -0.2% | 333,900 |
| 2025/03/13 | 1,371 | 1,378 | 1,363 | 1,368 | -2 | -0.1% | 407,400 |
| 2025/03/12 | 1,358 | 1,374 | 1,351 | 1,370 | +5 | +0.4% | 307,600 |
| 2025/03/11 | 1,360 | 1,368 | 1,336 | 1,365 | +6 | +0.4% | 547,400 |
| 2025/03/10 | 1,384 | 1,389 | 1,357 | 1,359 | -29 | -2.1% | 369,700 |
| 2025/03/07 | 1,368 | 1,393 | 1,360 | 1,388 | +13 | +0.9% | 384,500 |
| 2025/03/06 | 1,390 | 1,394 | 1,369 | 1,375 | -3 | -0.2% | 297,000 |
| 2025/03/05 | 1,360 | 1,383 | 1,358 | 1,378 | +18 | +1.3% | 310,400 |
| 2025/03/04 | 1,365 | 1,373 | 1,351 | 1,360 | -14 | -1% | 329,900 |
| 2025/03/03 | 1,362 | 1,377 | 1,360 | 1,374 | +32 | +2.4% | 332,800 |
| 2025/02/28 | 1,344 | 1,359 | 1,336 | 1,342 | -13 | -1% | 566,300 |
| 2025/02/27 | 1,326 | 1,361 | 1,319 | 1,355 | +36 | +2.7% | 391,700 |
| 2025/02/26 | 1,319 | 1,320 | 1,300 | 1,319 | -8 | -0.6% | 304,100 |
| 2025/02/25 | 1,336 | 1,345 | 1,318 | 1,327 | -18 | -1.3% | 334,500 |
| 2025/02/21 | 1,358 | 1,358 | 1,336 | 1,345 | -13 | -1% | 294,600 |
| 2025/02/20 | 1,385 | 1,386 | 1,346 | 1,358 | -32 | -2.3% | 773,900 |
| 2025/02/19 | 1,405 | 1,424 | 1,384 | 1,390 | -2 | -0.1% | 549,900 |
| 2025/02/18 | 1,378 | 1,406 | 1,369 | 1,392 | +44 | +3.3% | 1,090,500 |
1～
50
件表示中 / 3691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 | 137,000円 | +12.7% | +13.7% | 5.18% | 7.76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 | 134,000円 | -2.6% | +10.4% | 5.97% | 16.56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 | 182,700円 | +3.8% | +1.1% | 3.94% | 10.28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 | 264,600円 | +3.1% | +19.7% | 2.83% | 12.51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 | 396,500円 | -16.4% | -69.7% | 4.92% | 82.09倍 | 3.72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
