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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 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 |
| 2025/02/17 | 1,400 | 1,405 | 1,348 | 1,348 | -52 | -3.7% | 840,200 |
| 2025/02/14 | 1,409 | 1,419 | 1,393 | 1,400 | -15 | -1.1% | 482,500 |
| 2025/02/13 | 1,420 | 1,458 | 1,408 | 1,415 | +13 | +0.9% | 616,600 |
| 2025/02/12 | 1,415 | 1,450 | 1,384 | 1,402 | +6 | +0.4% | 828,300 |
| 2025/02/10 | 1,370 | 1,408 | 1,330 | 1,396 | +206 | +17.3% | 1,706,100 |
| 2025/02/07 | 1,189 | 1,213 | 1,178 | 1,190 | +11 | +0.9% | 555,000 |
| 2025/02/06 | 1,155 | 1,179 | 1,155 | 1,179 | +36 | +3.1% | 238,400 |
| 2025/02/05 | 1,157 | 1,162 | 1,138 | 1,143 | -9 | -0.8% | 311,400 |
| 2025/02/04 | 1,172 | 1,199 | 1,148 | 1,152 | -7 | -0.6% | 419,700 |
| 2025/02/03 | 1,182 | 1,189 | 1,154 | 1,159 | -31 | -2.6% | 304,800 |
| 2025/01/31 | 1,182 | 1,197 | 1,175 | 1,190 | +16 | +1.4% | 284,600 |
| 2025/01/30 | 1,164 | 1,176 | 1,160 | 1,174 | +10 | +0.9% | 131,000 |
| 2025/01/29 | 1,177 | 1,181 | 1,163 | 1,164 | -11 | -0.9% | 260,900 |
| 2025/01/28 | 1,178 | 1,186 | 1,174 | 1,175 | -9 | -0.8% | 316,800 |
| 2025/01/27 | 1,177 | 1,192 | 1,174 | 1,184 | +23 | +2% | 286,300 |
| 2025/01/24 | 1,160 | 1,178 | 1,160 | 1,161 | -7 | -0.6% | 157,700 |
| 2025/01/23 | 1,168 | 1,171 | 1,159 | 1,168 | +2 | +0.2% | 177,500 |
| 2025/01/22 | 1,160 | 1,179 | 1,160 | 1,166 | +5 | +0.4% | 118,300 |
| 2025/01/21 | 1,169 | 1,173 | 1,161 | 1,161 | +2 | +0.2% | 77,800 |
| 2025/01/20 | 1,154 | 1,169 | 1,148 | 1,159 | ±0 | ±0% | 161,300 |
1～
50
件表示中 / 3671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 | 125,700円 | +12.7% | +13.7% | 5.65% | 7.12倍 | 1.02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 | 128,000円 | -2.6% | +10.4% | 6.25% | 15.82倍 | 1.67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 | 161,500円 | +5.3% | +34.6% | 3.90% | 10.09倍 | 0.78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 | 238,200円 | +3.1% | +19.7% | 3.15% | 11.26倍 | 1.24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 |
| 東鉄工 | 294,300円 | +12.8% | +18.1% | 3.40% | 10.13倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
