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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 4,480 | 4,480 | 4,355 | 4,390 | -90 | -2% | 15,400 |
| 2021/05/11 | 4,480 | 4,500 | 4,465 | 4,480 | -15 | -0.3% | 14,300 |
| 2021/05/10 | 4,480 | 4,505 | 4,475 | 4,495 | +20 | +0.4% | 8,400 |
| 2021/05/07 | 4,480 | 4,525 | 4,430 | 4,475 | -5 | -0.1% | 9,400 |
| 2021/05/06 | 4,505 | 4,520 | 4,480 | 4,480 | -5 | -0.1% | 7,800 |
| 2021/04/30 | 4,505 | 4,565 | 4,470 | 4,485 | ±0 | ±0% | 12,900 |
| 2021/04/28 | 4,500 | 4,515 | 4,480 | 4,485 | -20 | -0.4% | 22,800 |
| 2021/04/27 | 4,500 | 4,585 | 4,490 | 4,505 | +20 | +0.4% | 40,300 |
| 2021/04/26 | 4,315 | 4,525 | 4,220 | 4,485 | +220 | +5.2% | 77,700 |
| 2021/04/23 | 4,245 | 4,290 | 4,220 | 4,265 | +50 | +1.2% | 8,400 |
| 2021/04/22 | 4,205 | 4,235 | 4,155 | 4,215 | +45 | +1.1% | 17,700 |
| 2021/04/21 | 4,235 | 4,260 | 4,150 | 4,170 | -120 | -2.8% | 18,400 |
| 2021/04/20 | 4,315 | 4,330 | 4,260 | 4,290 | -10 | -0.2% | 10,800 |
| 2021/04/19 | 4,320 | 4,325 | 4,265 | 4,300 | -25 | -0.6% | 8,900 |
| 2021/04/16 | 4,350 | 4,350 | 4,320 | 4,325 | ±0 | ±0% | 4,200 |
| 2021/04/15 | 4,280 | 4,340 | 4,275 | 4,325 | -5 | -0.1% | 8,200 |
| 2021/04/14 | 4,345 | 4,345 | 4,305 | 4,330 | +5 | +0.1% | 5,200 |
| 2021/04/13 | 4,285 | 4,350 | 4,280 | 4,325 | +40 | +0.9% | 8,700 |
| 2021/04/12 | 4,245 | 4,295 | 4,220 | 4,285 | +60 | +1.4% | 9,200 |
| 2021/04/09 | 4,200 | 4,240 | 4,180 | 4,225 | ±0 | ±0% | 10,900 |
| 2021/04/08 | 4,225 | 4,260 | 4,200 | 4,225 | -45 | -1.1% | 16,600 |
| 2021/04/07 | 4,220 | 4,275 | 4,215 | 4,270 | +45 | +1.1% | 8,300 |
| 2021/04/06 | 4,300 | 4,300 | 4,200 | 4,225 | -45 | -1.1% | 17,900 |
| 2021/04/05 | 4,220 | 4,270 | 4,195 | 4,270 | +50 | +1.2% | 9,100 |
| 2021/04/02 | 4,270 | 4,270 | 4,135 | 4,220 | -20 | -0.5% | 18,900 |
| 2021/04/01 | 4,280 | 4,280 | 4,225 | 4,240 | +5 | +0.1% | 16,700 |
| 2021/03/31 | 4,170 | 4,295 | 4,125 | 4,235 | -5 | -0.1% | 23,900 |
| 2021/03/30 | 4,205 | 4,275 | 4,165 | 4,240 | -135 | -3.1% | 20,500 |
| 2021/03/29 | 4,400 | 4,425 | 4,340 | 4,375 | -15 | -0.3% | 25,600 |
| 2021/03/26 | 4,360 | 4,410 | 4,345 | 4,390 | +95 | +2.2% | 15,700 |
| 2021/03/25 | 4,290 | 4,310 | 4,265 | 4,295 | +60 | +1.4% | 9,100 |
| 2021/03/24 | 4,320 | 4,390 | 4,230 | 4,235 | -155 | -3.5% | 31,200 |
| 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 |
1051～
1100
件表示中 / 3768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 | 164,400円 | +0.3% | +26.8% | 5.47% | 18.44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 |
| 日本電技 | 533,000円 | +1.0% | +1.0% | 2.48% | 13.16倍 | 2.15倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
| 朝日工 | 310,000円 | +8.8% | +0.9% | 3.23% | 12.48倍 | 1.90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 | 172,000円 | -10.7% | -24.7% | 3.78% | 13.64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 | 85,800円 | -2.4% | +23.0% | 3.73% | 18.92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
