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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 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 |
| 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 |
51～
100
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 | 211,100円 | +1.4% | -12.8% | 3.60% | 13.22倍 | 1.55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 | 1,453,000円 | +5.5% | -5.0% | 2.48% | 13.32倍 | 1.46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 | 289,000円 | +1.0% | -8.7% | 3.25% | 15.34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 | 486,500円 | +0.1% | +42.3% | 4.52% | 15.45倍 | 0.99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 | 261,900円 | +3.8% | +1.1% | 2.75% | 14.74倍 | 1.21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
