東亜道路工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 4,360 | 4,430 | 4,350 | 4,390 | +35 | +0.8% | 17,900 |
| 2021/03/22 | 4,380 | 4,385 | 4,245 | 4,355 | -35 | -0.8% | 31,900 |
| 2021/03/19 | 4,480 | 4,480 | 4,380 | 4,390 | -90 | -2% | 24,600 |
| 2021/03/18 | 4,470 | 4,495 | 4,400 | 4,480 | ±0 | ±0% | 18,800 |
| 2021/03/17 | 4,440 | 4,510 | 4,360 | 4,480 | +40 | +0.9% | 19,900 |
| 2021/03/16 | 4,450 | 4,450 | 4,385 | 4,440 | +5 | +0.1% | 7,200 |
| 2021/03/15 | 4,410 | 4,450 | 4,400 | 4,435 | +25 | +0.6% | 15,900 |
| 2021/03/12 | 4,450 | 4,460 | 4,365 | 4,410 | -50 | -1.1% | 25,300 |
| 2021/03/11 | 4,355 | 4,460 | 4,325 | 4,460 | +160 | +3.7% | 25,600 |
| 2021/03/10 | 4,350 | 4,350 | 4,280 | 4,300 | -15 | -0.3% | 13,900 |
| 2021/03/09 | 4,365 | 4,365 | 4,275 | 4,315 | +10 | +0.2% | 12,300 |
| 2021/03/08 | 4,330 | 4,375 | 4,280 | 4,305 | +5 | +0.1% | 17,200 |
| 2021/03/05 | 4,200 | 4,300 | 4,195 | 4,300 | +80 | +1.9% | 23,900 |
| 2021/03/04 | 4,190 | 4,225 | 4,160 | 4,220 | -20 | -0.5% | 11,800 |
| 2021/03/03 | 4,125 | 4,240 | 4,125 | 4,240 | +100 | +2.4% | 19,300 |
| 2021/03/02 | 4,160 | 4,205 | 4,115 | 4,140 | -10 | -0.2% | 14,800 |
| 2021/03/01 | 4,075 | 4,225 | 4,050 | 4,150 | +100 | +2.5% | 43,100 |
| 2021/02/26 | 4,035 | 4,105 | 3,980 | 4,050 | -30 | -0.7% | 40,000 |
| 2021/02/25 | 4,120 | 4,135 | 4,050 | 4,080 | -10 | -0.2% | 48,700 |
| 2021/02/24 | 4,130 | 4,160 | 4,090 | 4,090 | -50 | -1.2% | 41,200 |
| 2021/02/22 | 4,150 | 4,190 | 4,105 | 4,140 | +55 | +1.3% | 19,600 |
| 2021/02/19 | 4,045 | 4,090 | 4,035 | 4,085 | +20 | +0.5% | 16,500 |
| 2021/02/18 | 4,095 | 4,110 | 4,025 | 4,065 | -30 | -0.7% | 21,200 |
| 2021/02/17 | 4,040 | 4,100 | 4,020 | 4,095 | +55 | +1.4% | 13,500 |
| 2021/02/16 | 4,030 | 4,040 | 3,985 | 4,040 | +10 | +0.2% | 14,700 |
| 2021/02/15 | 3,970 | 4,045 | 3,970 | 4,030 | +60 | +1.5% | 27,800 |
| 2021/02/12 | 4,030 | 4,055 | 3,945 | 3,970 | -45 | -1.1% | 21,600 |
| 2021/02/10 | 4,000 | 4,050 | 3,945 | 4,015 | +15 | +0.4% | 27,800 |
| 2021/02/09 | 3,925 | 4,045 | 3,905 | 4,000 | +95 | +2.4% | 33,200 |
| 2021/02/08 | 3,830 | 3,905 | 3,805 | 3,905 | +75 | +2% | 24,000 |
| 2021/02/05 | 3,845 | 3,845 | 3,785 | 3,830 | -15 | -0.4% | 12,200 |
| 2021/02/04 | 3,815 | 3,860 | 3,785 | 3,845 | +55 | +1.5% | 11,000 |
| 2021/02/03 | 3,730 | 3,805 | 3,730 | 3,790 | +50 | +1.3% | 11,800 |
| 2021/02/02 | 3,730 | 3,755 | 3,710 | 3,740 | +10 | +0.3% | 11,300 |
| 2021/02/01 | 3,715 | 3,755 | 3,715 | 3,730 | +15 | +0.4% | 5,100 |
| 2021/01/29 | 3,775 | 3,790 | 3,715 | 3,715 | -60 | -1.6% | 10,000 |
| 2021/01/28 | 3,755 | 3,790 | 3,735 | 3,775 | -20 | -0.5% | 12,300 |
| 2021/01/27 | 3,765 | 3,815 | 3,755 | 3,795 | +70 | +1.9% | 22,200 |
| 2021/01/26 | 3,770 | 3,800 | 3,720 | 3,725 | -95 | -2.5% | 38,600 |
| 2021/01/25 | 3,850 | 3,850 | 3,790 | 3,820 | +10 | +0.3% | 11,500 |
| 2021/01/22 | 3,815 | 3,845 | 3,790 | 3,810 | ±0 | ±0% | 16,800 |
| 2021/01/21 | 3,845 | 3,855 | 3,810 | 3,810 | -35 | -0.9% | 8,000 |
| 2021/01/20 | 3,840 | 3,865 | 3,795 | 3,845 | +40 | +1.1% | 15,600 |
| 2021/01/19 | 3,890 | 3,890 | 3,795 | 3,805 | -60 | -1.6% | 15,000 |
| 2021/01/18 | 3,815 | 3,885 | 3,785 | 3,865 | +50 | +1.3% | 14,300 |
| 2021/01/15 | 3,890 | 3,895 | 3,755 | 3,815 | -80 | -2.1% | 21,400 |
| 2021/01/14 | 3,850 | 3,910 | 3,845 | 3,895 | +50 | +1.3% | 30,500 |
| 2021/01/13 | 3,890 | 3,890 | 3,825 | 3,845 | -45 | -1.2% | 15,400 |
| 2021/01/12 | 3,800 | 3,890 | 3,760 | 3,890 | +60 | +1.6% | 18,200 |
| 2021/01/08 | 3,715 | 3,845 | 3,715 | 3,830 | +115 | +3.1% | 28,100 |
901～
950
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「東亜道」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 |
|---|---|---|---|---|---|---|---|---|
| 東亜道 | 126,000円 | +6.7% | +6.9% | 4.13% | 14.95倍 | 1.13倍 |
|
独立系道路舗装大手。アスファルト乳剤で最大手。環境事業、道路資材商社事業も手がける |
| ＦＦＥ＆Ｃ | 788,000円 | -9.3% | -1.6% | 2.41% | 13.63倍 | 1.70倍 |
|
社会インフラ工事等プラント、電気、空調工事施工・メンテナンスまで一貫対応。古河グループ |
| 矢作建 | 148,700円 | +16.8% | -14.5% | 5.38% | 11.85倍 | 0.97倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
| 大豊建 | 342,000円 | -11.2% | +368.6% | 3.33% | 15.07倍 | 0.90倍 |
|
泥土加圧シールド、無人ケーソンの両工法で大型土木工事に強み。麻生グループの傘下入り |
| 三住建設 | 37,800円 | -5.1% | - | 3.70% | - | 1.08倍 |
|
ＰＣ橋と超高層マンションに強い準大手ゼネコン。海外強化中。横浜杭打ち工事問題が長期化 |
市場注目の銘柄
チャート関連のコラム
