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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 4,630 | 4,655 | 4,585 | 4,640 | +5 | +0.1% | 8,000 |
| 2021/07/19 | 4,630 | 4,655 | 4,570 | 4,635 | +5 | +0.1% | 9,800 |
| 2021/07/16 | 4,670 | 4,670 | 4,615 | 4,630 | -40 | -0.9% | 6,000 |
| 2021/07/15 | 4,710 | 4,735 | 4,670 | 4,670 | -40 | -0.8% | 8,600 |
| 2021/07/14 | 4,695 | 4,730 | 4,695 | 4,710 | -15 | -0.3% | 15,700 |
| 2021/07/13 | 4,660 | 4,740 | 4,660 | 4,725 | +90 | +1.9% | 30,000 |
| 2021/07/12 | 4,655 | 4,700 | 4,605 | 4,635 | +115 | +2.5% | 22,700 |
| 2021/07/09 | 4,515 | 4,565 | 4,450 | 4,520 | -40 | -0.9% | 50,200 |
| 2021/07/08 | 4,600 | 4,645 | 4,560 | 4,560 | -35 | -0.8% | 16,900 |
| 2021/07/07 | 4,640 | 4,665 | 4,595 | 4,595 | -60 | -1.3% | 9,900 |
| 2021/07/06 | 4,585 | 4,660 | 4,585 | 4,655 | ±0 | ±0% | 7,700 |
| 2021/07/05 | 4,595 | 4,685 | 4,580 | 4,655 | +60 | +1.3% | 16,900 |
| 2021/07/02 | 4,585 | 4,645 | 4,585 | 4,595 | ±0 | ±0% | 28,900 |
| 2021/07/01 | 4,630 | 4,635 | 4,580 | 4,595 | -5 | -0.1% | 11,300 |
| 2021/06/30 | 4,680 | 4,685 | 4,600 | 4,600 | -80 | -1.7% | 9,500 |
| 2021/06/29 | 4,550 | 4,685 | 4,520 | 4,680 | +130 | +2.9% | 29,700 |
| 2021/06/28 | 4,570 | 4,585 | 4,530 | 4,550 | ±0 | ±0% | 11,800 |
| 2021/06/25 | 4,605 | 4,605 | 4,550 | 4,550 | -20 | -0.4% | 7,300 |
| 2021/06/24 | 4,570 | 4,570 | 4,555 | 4,570 | +20 | +0.4% | 1,000 |
| 2021/06/23 | 4,610 | 4,610 | 4,535 | 4,550 | -60 | -1.3% | 12,300 |
| 2021/06/22 | 4,585 | 4,615 | 4,580 | 4,610 | +75 | +1.7% | 10,300 |
| 2021/06/21 | 4,480 | 4,590 | 4,480 | 4,535 | -15 | -0.3% | 20,200 |
| 2021/06/18 | 4,590 | 4,590 | 4,535 | 4,550 | +5 | +0.1% | 19,100 |
| 2021/06/17 | 4,575 | 4,605 | 4,545 | 4,545 | -30 | -0.7% | 11,100 |
| 2021/06/16 | 4,550 | 4,605 | 4,540 | 4,575 | +10 | +0.2% | 4,400 |
| 2021/06/15 | 4,545 | 4,585 | 4,525 | 4,565 | +10 | +0.2% | 7,300 |
| 2021/06/14 | 4,550 | 4,555 | 4,465 | 4,555 | +75 | +1.7% | 19,300 |
| 2021/06/11 | 4,540 | 4,565 | 4,480 | 4,480 | -110 | -2.4% | 18,700 |
| 2021/06/10 | 4,600 | 4,600 | 4,565 | 4,590 | +10 | +0.2% | 5,900 |
| 2021/06/09 | 4,595 | 4,595 | 4,570 | 4,580 | -15 | -0.3% | 3,700 |
| 2021/06/08 | 4,590 | 4,595 | 4,555 | 4,595 | +5 | +0.1% | 8,800 |
| 2021/06/07 | 4,620 | 4,620 | 4,570 | 4,590 | +15 | +0.3% | 9,000 |
| 2021/06/04 | 4,565 | 4,605 | 4,555 | 4,575 | +10 | +0.2% | 7,800 |
| 2021/06/03 | 4,550 | 4,585 | 4,525 | 4,565 | +30 | +0.7% | 4,800 |
| 2021/06/02 | 4,550 | 4,575 | 4,515 | 4,535 | -5 | -0.1% | 8,200 |
| 2021/06/01 | 4,535 | 4,555 | 4,500 | 4,540 | +15 | +0.3% | 12,400 |
| 2021/05/31 | 4,530 | 4,600 | 4,520 | 4,525 | -35 | -0.8% | 9,300 |
| 2021/05/28 | 4,585 | 4,585 | 4,515 | 4,560 | +40 | +0.9% | 7,700 |
| 2021/05/27 | 4,600 | 4,600 | 4,515 | 4,520 | -70 | -1.5% | 19,400 |
| 2021/05/26 | 4,530 | 4,615 | 4,495 | 4,590 | +20 | +0.4% | 12,600 |
| 2021/05/25 | 4,640 | 4,640 | 4,570 | 4,570 | -40 | -0.9% | 9,900 |
| 2021/05/24 | 4,570 | 4,630 | 4,540 | 4,610 | +65 | +1.4% | 14,400 |
| 2021/05/21 | 4,525 | 4,585 | 4,490 | 4,545 | +70 | +1.6% | 15,500 |
| 2021/05/20 | 4,465 | 4,550 | 4,465 | 4,475 | -55 | -1.2% | 11,300 |
| 2021/05/19 | 4,440 | 4,545 | 4,440 | 4,530 | +90 | +2% | 18,400 |
| 2021/05/18 | 4,455 | 4,485 | 4,440 | 4,440 | -55 | -1.2% | 12,300 |
| 2021/05/17 | 4,450 | 4,495 | 4,420 | 4,495 | +115 | +2.6% | 12,900 |
| 2021/05/14 | 4,350 | 4,420 | 4,350 | 4,380 | +35 | +0.8% | 7,500 |
| 2021/05/13 | 4,325 | 4,430 | 4,300 | 4,345 | -45 | -1% | 14,400 |
| 2021/05/12 | 4,480 | 4,480 | 4,355 | 4,390 | -90 | -2% | 15,400 |
1001～
1050
件表示中 / 3767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 | 163,800円 | +0.3% | +26.8% | 5.49% | 18.37倍 | 1.36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 |
| 明星工 | 160,400円 | -9.5% | -28.8% | 3.74% | 12.31倍 | 1.11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 |
| 朝日工 | 310,500円 | +8.8% | +0.9% | 3.22% | 12.50倍 | 1.91倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
| ウエストＨＤ | 171,600円 | -10.7% | -24.7% | 3.79% | 13.61倍 | 2.18倍 |
|
太陽光発電所の開発、建設、保守を展開、陸上風力も。蓄電所を柱に育成、タイで自家発電所も |
| 大豊建 | 85,500円 | -2.4% | +23.0% | 3.74% | 18.85倍 | 1.06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 |
市場注目の銘柄
チャート関連のコラム
