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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 1,284 | 1,305 | 1,284 | 1,295 | +9 | +0.7% | 24,700 |
| 2025/01/27 | 1,292 | 1,293 | 1,281 | 1,286 | +4 | +0.3% | 23,900 |
| 2025/01/24 | 1,283 | 1,292 | 1,276 | 1,282 | +2 | +0.2% | 41,500 |
| 2025/01/23 | 1,296 | 1,296 | 1,274 | 1,280 | -16 | -1.2% | 97,200 |
| 2025/01/22 | 1,292 | 1,297 | 1,287 | 1,296 | +11 | +0.9% | 36,800 |
| 2025/01/21 | 1,283 | 1,295 | 1,271 | 1,285 | +5 | +0.4% | 43,400 |
| 2025/01/20 | 1,259 | 1,284 | 1,259 | 1,280 | +17 | +1.3% | 35,500 |
| 2025/01/17 | 1,244 | 1,272 | 1,240 | 1,263 | +19 | +1.5% | 36,000 |
| 2025/01/16 | 1,265 | 1,265 | 1,244 | 1,244 | -14 | -1.1% | 82,800 |
| 2025/01/15 | 1,274 | 1,281 | 1,254 | 1,258 | -7 | -0.6% | 42,500 |
| 2025/01/14 | 1,270 | 1,280 | 1,259 | 1,265 | -15 | -1.2% | 55,600 |
| 2025/01/10 | 1,290 | 1,308 | 1,276 | 1,280 | ±0 | ±0% | 50,400 |
| 2025/01/09 | 1,294 | 1,294 | 1,275 | 1,280 | -10 | -0.8% | 44,500 |
| 2025/01/08 | 1,303 | 1,308 | 1,290 | 1,290 | -13 | -1% | 37,500 |
| 2025/01/07 | 1,309 | 1,320 | 1,287 | 1,303 | +4 | +0.3% | 62,300 |
| 2025/01/06 | 1,323 | 1,323 | 1,298 | 1,299 | -10 | -0.8% | 47,000 |
| 2024/12/30 | 1,313 | 1,321 | 1,307 | 1,309 | -8 | -0.6% | 47,700 |
| 2024/12/27 | 1,317 | 1,318 | 1,301 | 1,317 | +7 | +0.5% | 43,500 |
| 2024/12/26 | 1,296 | 1,310 | 1,291 | 1,310 | +16 | +1.2% | 57,500 |
| 2024/12/25 | 1,300 | 1,300 | 1,280 | 1,294 | +6 | +0.5% | 46,400 |
| 2024/12/24 | 1,290 | 1,295 | 1,285 | 1,288 | -4 | -0.3% | 23,700 |
| 2024/12/23 | 1,280 | 1,292 | 1,280 | 1,292 | +12 | +0.9% | 22,000 |
| 2024/12/20 | 1,280 | 1,287 | 1,278 | 1,280 | ±0 | ±0% | 54,200 |
| 2024/12/19 | 1,270 | 1,292 | 1,270 | 1,280 | +1 | +0.1% | 37,300 |
| 2024/12/18 | 1,280 | 1,284 | 1,274 | 1,279 | -1 | -0.1% | 23,600 |
| 2024/12/17 | 1,281 | 1,287 | 1,274 | 1,280 | -3 | -0.2% | 30,100 |
| 2024/12/16 | 1,294 | 1,298 | 1,278 | 1,283 | -8 | -0.6% | 38,300 |
| 2024/12/13 | 1,289 | 1,302 | 1,284 | 1,291 | -15 | -1.1% | 50,700 |
| 2024/12/12 | 1,307 | 1,307 | 1,294 | 1,306 | +18 | +1.4% | 51,600 |
| 2024/12/11 | 1,282 | 1,292 | 1,282 | 1,288 | +4 | +0.3% | 27,900 |
| 2024/12/10 | 1,311 | 1,311 | 1,283 | 1,284 | -9 | -0.7% | 53,600 |
| 2024/12/09 | 1,283 | 1,304 | 1,282 | 1,293 | +10 | +0.8% | 55,000 |
| 2024/12/06 | 1,293 | 1,298 | 1,275 | 1,283 | -2 | -0.2% | 51,600 |
| 2024/12/05 | 1,280 | 1,289 | 1,274 | 1,285 | +7 | +0.5% | 45,300 |
| 2024/12/04 | 1,290 | 1,300 | 1,271 | 1,278 | -2 | -0.2% | 92,300 |
| 2024/12/03 | 1,283 | 1,292 | 1,277 | 1,280 | +1 | +0.1% | 43,800 |
| 2024/12/02 | 1,272 | 1,286 | 1,262 | 1,279 | +14 | +1.1% | 41,600 |
| 2024/11/29 | 1,270 | 1,275 | 1,263 | 1,265 | -5 | -0.4% | 32,700 |
| 2024/11/28 | 1,263 | 1,274 | 1,251 | 1,270 | +10 | +0.8% | 54,100 |
| 2024/11/27 | 1,277 | 1,283 | 1,252 | 1,260 | -20 | -1.6% | 44,500 |
| 2024/11/26 | 1,285 | 1,287 | 1,269 | 1,280 | ±0 | ±0% | 65,800 |
| 2024/11/25 | 1,274 | 1,284 | 1,272 | 1,280 | +20 | +1.6% | 76,100 |
| 2024/11/22 | 1,252 | 1,267 | 1,245 | 1,260 | +13 | +1% | 61,600 |
| 2024/11/21 | 1,259 | 1,260 | 1,245 | 1,247 | -3 | -0.2% | 36,900 |
| 2024/11/20 | 1,258 | 1,275 | 1,250 | 1,250 | -11 | -0.9% | 53,400 |
| 2024/11/19 | 1,250 | 1,271 | 1,250 | 1,261 | +12 | +1% | 54,400 |
| 2024/11/18 | 1,250 | 1,265 | 1,248 | 1,249 | -1 | -0.1% | 28,900 |
| 2024/11/15 | 1,252 | 1,273 | 1,250 | 1,250 | -1 | -0.1% | 47,600 |
| 2024/11/14 | 1,249 | 1,267 | 1,249 | 1,251 | +1 | +0.1% | 40,300 |
| 2024/11/13 | 1,237 | 1,254 | 1,237 | 1,250 | +13 | +1.1% | 43,700 |
51～
100
件表示中 / 3678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 | 144,700円 | +6.7% | +6.9% | 5.87% | 17.17倍 | 1.29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 |
| レイズネクスト | 144,400円 | +11.1% | -7.4% | 5.19% | 11.72倍 | 0.96倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
| 日比谷 | 313,000円 | +8.6% | +2.4% | 2.81% | 14.98倍 | 1.01倍 |
|
空調主体の設備工事会社。ＮＴＴグループが最大顧客。情報通信向け床下空調システム等に強み |
| 明星工 | 128,300円 | +4.3% | -2.3% | 3.66% | 10.18倍 | 0.93倍 |
|
熱絶縁工事に強い建設工事会社。海外ＬＮＧ出荷基地工事に実績。構造物補強など環境関連も |
| ウエストＨＤ | 151,700円 | +12.0% | +19.7% | 4.28% | 7.51倍 | 1.81倍 |
|
産業用太陽光発電所の開発、建設、保守を展開。既存設備再生は縮小、タイで自家発電所新設も |
市場注目の銘柄
チャート関連のコラム
