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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 2,098 | 2,153 | 2,092 | 2,135 | +47 | +2.3% | 428,700 |
| 2025/08/18 | 2,076 | 2,108 | 2,064 | 2,088 | -10 | -0.5% | 382,000 |
| 2025/08/15 | 2,089 | 2,105 | 2,058 | 2,098 | +15 | +0.7% | 326,200 |
| 2025/08/14 | 2,095 | 2,105 | 2,055 | 2,083 | -26 | -1.2% | 583,600 |
| 2025/08/13 | 2,085 | 2,132 | 2,085 | 2,109 | +35 | +1.7% | 561,000 |
| 2025/08/12 | 2,249 | 2,286 | 2,066 | 2,074 | -25 | -1.2% | 1,232,700 |
| 2025/08/08 | 2,085 | 2,122 | 2,078 | 2,099 | +14 | +0.7% | 588,200 |
| 2025/08/07 | 2,061 | 2,098 | 2,049 | 2,085 | +34 | +1.7% | 507,500 |
| 2025/08/06 | 1,999 | 2,055 | 1,995 | 2,051 | +61 | +3.1% | 334,400 |
| 2025/08/05 | 1,977 | 2,003 | 1,962 | 1,990 | +29 | +1.5% | 337,400 |
| 2025/08/04 | 1,905 | 1,965 | 1,902 | 1,961 | +16 | +0.8% | 425,100 |
| 2025/08/01 | 1,895 | 1,949 | 1,879 | 1,945 | +50 | +2.6% | 382,500 |
| 2025/07/31 | 1,863 | 1,900 | 1,854 | 1,895 | +32 | +1.7% | 344,200 |
| 2025/07/30 | 1,832 | 1,871 | 1,824 | 1,863 | +29 | +1.6% | 331,400 |
| 2025/07/29 | 1,840 | 1,850 | 1,824 | 1,834 | -23 | -1.2% | 309,800 |
| 2025/07/28 | 1,877 | 1,880 | 1,843 | 1,857 | -14 | -0.7% | 463,100 |
| 2025/07/25 | 1,837 | 1,883 | 1,816 | 1,871 | +74 | +4.1% | 597,500 |
| 2025/07/24 | 1,769 | 1,797 | 1,761 | 1,797 | +21 | +1.2% | 280,800 |
| 2025/07/23 | 1,792 | 1,814 | 1,760 | 1,776 | -11 | -0.6% | 509,000 |
| 2025/07/22 | 1,755 | 1,787 | 1,754 | 1,787 | +31 | +1.8% | 321,300 |
| 2025/07/18 | 1,756 | 1,765 | 1,748 | 1,756 | +6 | +0.3% | 211,900 |
| 2025/07/17 | 1,751 | 1,771 | 1,745 | 1,750 | -1 | -0.1% | 279,700 |
| 2025/07/16 | 1,747 | 1,765 | 1,746 | 1,751 | +4 | +0.2% | 164,800 |
| 2025/07/15 | 1,756 | 1,768 | 1,738 | 1,747 | -3 | -0.2% | 323,300 |
| 2025/07/14 | 1,740 | 1,754 | 1,733 | 1,750 | +12 | +0.7% | 198,100 |
| 2025/07/11 | 1,739 | 1,769 | 1,730 | 1,738 | ±0 | ±0% | 334,500 |
| 2025/07/10 | 1,706 | 1,790 | 1,700 | 1,738 | +32 | +1.9% | 953,900 |
| 2025/07/09 | 1,651 | 1,719 | 1,651 | 1,706 | +57 | +3.5% | 516,700 |
| 2025/07/08 | 1,638 | 1,655 | 1,627 | 1,649 | +11 | +0.7% | 328,700 |
| 2025/07/07 | 1,634 | 1,655 | 1,625 | 1,638 | +11 | +0.7% | 273,600 |
| 2025/07/04 | 1,609 | 1,640 | 1,604 | 1,627 | +13 | +0.8% | 314,100 |
| 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 |
1～
50
件表示中 / 3765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 | 213,500円 | +1.4% | -12.8% | 3.56% | 13.37倍 | 1.57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 |
| 東建コーポ | 1,441,000円 | +5.5% | -5.0% | 2.50% | 13.21倍 | 1.45倍 |
|
地主に賃貸住宅経営提案し施工から管理、仲介まで一貫化。住宅設備子会社を傘下に持つ |
| 大気社 | 288,400円 | +1.0% | -8.7% | 3.26% | 15.31倍 | 1.24倍 |
|
空調工事大手。自動車塗装設備は国内首位、世界で２位。東南アジアや北米など海外展開で先行 |
| 奥村組 | 483,500円 | +0.1% | +42.3% | 4.55% | 15.35倍 | 0.98倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
| ユアテック | 265,200円 | +3.8% | +1.1% | 2.71% | 14.93倍 | 1.23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 |
市場注目の銘柄
チャート関連のコラム
