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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,626 | 1,646 | 1,584 | 1,614 | -14 | -0.9% | 569,500 |
| 2025/07/02 | 1,598 | 1,630 | 1,597 | 1,628 | +19 | +1.2% | 422,400 |
| 2025/07/01 | 1,517 | 1,634 | 1,517 | 1,609 | +96 | +6.3% | 1,032,000 |
| 2025/06/30 | 1,495 | 1,525 | 1,492 | 1,513 | +26 | +1.7% | 373,100 |
| 2025/06/27 | 1,486 | 1,500 | 1,484 | 1,487 | -3 | -0.2% | 250,100 |
| 2025/06/26 | 1,494 | 1,496 | 1,477 | 1,490 | -7 | -0.5% | 204,600 |
| 2025/06/25 | 1,516 | 1,516 | 1,495 | 1,497 | -22 | -1.4% | 208,800 |
| 2025/06/24 | 1,529 | 1,529 | 1,514 | 1,519 | -4 | -0.3% | 259,800 |
| 2025/06/23 | 1,505 | 1,537 | 1,502 | 1,523 | +13 | +0.9% | 307,800 |
| 2025/06/20 | 1,520 | 1,530 | 1,510 | 1,510 | +1 | +0.1% | 737,600 |
| 2025/06/19 | 1,501 | 1,512 | 1,488 | 1,509 | +8 | +0.5% | 288,300 |
| 2025/06/18 | 1,496 | 1,514 | 1,496 | 1,501 | +5 | +0.3% | 266,200 |
| 2025/06/17 | 1,486 | 1,498 | 1,472 | 1,496 | +3 | +0.2% | 347,500 |
| 2025/06/16 | 1,494 | 1,513 | 1,491 | 1,493 | ±0 | ±0% | 258,000 |
| 2025/06/13 | 1,509 | 1,525 | 1,493 | 1,493 | -16 | -1.1% | 259,200 |
| 2025/06/12 | 1,500 | 1,513 | 1,495 | 1,509 | +1 | +0.1% | 257,100 |
| 2025/06/11 | 1,484 | 1,516 | 1,475 | 1,508 | +17 | +1.1% | 496,100 |
| 2025/06/10 | 1,502 | 1,525 | 1,491 | 1,491 | -11 | -0.7% | 352,200 |
| 2025/06/09 | 1,504 | 1,513 | 1,489 | 1,502 | +12 | +0.8% | 256,600 |
| 2025/06/06 | 1,496 | 1,510 | 1,488 | 1,490 | -5 | -0.3% | 449,000 |
| 2025/06/05 | 1,501 | 1,511 | 1,478 | 1,495 | -15 | -1% | 329,100 |
| 2025/06/04 | 1,511 | 1,524 | 1,495 | 1,510 | +2 | +0.1% | 303,200 |
| 2025/06/03 | 1,517 | 1,528 | 1,505 | 1,508 | -4 | -0.3% | 276,300 |
| 2025/06/02 | 1,495 | 1,517 | 1,489 | 1,512 | +13 | +0.9% | 284,300 |
| 2025/05/30 | 1,485 | 1,501 | 1,479 | 1,499 | +5 | +0.3% | 189,800 |
| 2025/05/29 | 1,482 | 1,508 | 1,479 | 1,494 | +13 | +0.9% | 340,800 |
| 2025/05/28 | 1,479 | 1,488 | 1,467 | 1,481 | +7 | +0.5% | 427,700 |
| 2025/05/27 | 1,467 | 1,488 | 1,461 | 1,474 | +7 | +0.5% | 240,400 |
| 2025/05/26 | 1,442 | 1,502 | 1,442 | 1,467 | +25 | +1.7% | 501,000 |
| 2025/05/23 | 1,415 | 1,446 | 1,415 | 1,442 | +25 | +1.8% | 303,500 |
| 2025/05/22 | 1,421 | 1,439 | 1,410 | 1,417 | -13 | -0.9% | 200,000 |
| 2025/05/21 | 1,451 | 1,456 | 1,430 | 1,430 | -12 | -0.8% | 185,900 |
| 2025/05/20 | 1,464 | 1,466 | 1,437 | 1,442 | -29 | -2% | 378,000 |
| 2025/05/19 | 1,421 | 1,471 | 1,417 | 1,471 | +41 | +2.9% | 390,300 |
| 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 |
1～
50
件表示中 / 3734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 | 161,400円 | +1.4% | -12.8% | 4.71% | 10.22倍 | 1.20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 |
| 日本電設 | 253,600円 | +6.3% | -2.6% | 3.63% | 11.06倍 | 0.76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 |
| ユアテック | 211,900円 | +3.8% | +1.1% | 3.40% | 11.93倍 | 0.99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 |
| 東鉄工 | 390,000円 | +3.1% | +2.9% | 3.59% | 11.19倍 | 1.12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 |
| 東洋建 | 147,500円 | +15.9% | +0.3% | 6.10% | 16.30倍 | 1.80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 |
市場注目の銘柄
チャート関連のコラム
