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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,429 | 1,450 | 1,416 | 1,430 | +1 | +0.1% | 302,000 |
| 2025/05/15 | 1,401 | 1,429 | 1,391 | 1,429 | +5 | +0.4% | 416,600 |
| 2025/05/14 | 1,420 | 1,442 | 1,398 | 1,424 | -4 | -0.3% | 760,600 |
| 2025/05/13 | 1,456 | 1,461 | 1,412 | 1,428 | -28 | -1.9% | 424,600 |
| 2025/05/12 | 1,480 | 1,491 | 1,455 | 1,456 | +5 | +0.3% | 370,800 |
| 2025/05/09 | 1,427 | 1,461 | 1,426 | 1,451 | +24 | +1.7% | 446,000 |
| 2025/05/08 | 1,426 | 1,438 | 1,418 | 1,427 | -8 | -0.6% | 312,200 |
| 2025/05/07 | 1,390 | 1,440 | 1,390 | 1,435 | +60 | +4.4% | 657,000 |
| 2025/05/02 | 1,370 | 1,382 | 1,358 | 1,375 | +5 | +0.4% | 286,400 |
| 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 |
1～
50
件表示中 / 3700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 | 143,000円 | +1.4% | -12.8% | 5.31% | 9.08倍 | 1.07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 | 135,600円 | +15.9% | +0.3% | 6.64% | 14.98倍 | 1.65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 |
| 東鉄工 | 353,000円 | +3.1% | +2.9% | 3.97% | 10.13倍 | 1.02倍 |
|
線路の維持補修など鉄道工事に強いゼネコン。ＪＲ東関連が大半。ＤＯＥ３％以上で累進配当 |
| ライト工 | 265,500円 | +5.0% | +5.2% | 4.03% | 12.32倍 | 1.33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
