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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 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 |
| 2025/01/17 | 1,158 | 1,163 | 1,143 | 1,159 | +1 | +0.1% | 149,400 |
| 2025/01/16 | 1,164 | 1,172 | 1,153 | 1,158 | -3 | -0.3% | 158,500 |
| 2025/01/15 | 1,167 | 1,171 | 1,147 | 1,161 | -9 | -0.8% | 181,800 |
| 2025/01/14 | 1,180 | 1,189 | 1,150 | 1,170 | -9 | -0.8% | 458,500 |
| 2025/01/10 | 1,191 | 1,191 | 1,177 | 1,179 | -13 | -1.1% | 103,000 |
| 2025/01/09 | 1,190 | 1,196 | 1,181 | 1,192 | -1 | -0.1% | 159,700 |
101～
150
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
