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 |
|---|---|---|---|---|---|---|---|
| 2021/02/24 | 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 |
| 2021/01/07 | 3,765 | 3,770 | 3,715 | 3,715 | +20 | +0.5% | 20,300 |
| 2021/01/06 | 3,730 | 3,740 | 3,690 | 3,695 | -5 | -0.1% | 33,000 |
| 2021/01/05 | 3,705 | 3,735 | 3,680 | 3,700 | -20 | -0.5% | 14,700 |
| 2021/01/04 | 3,780 | 3,780 | 3,705 | 3,720 | -65 | -1.7% | 11,300 |
| 2020/12/30 | 3,780 | 3,820 | 3,760 | 3,785 | -30 | -0.8% | 6,400 |
| 2020/12/29 | 3,745 | 3,825 | 3,725 | 3,815 | +75 | +2% | 19,000 |
| 2020/12/28 | 3,730 | 3,745 | 3,665 | 3,740 | +20 | +0.5% | 23,400 |
| 2020/12/25 | 3,700 | 3,735 | 3,690 | 3,720 | +20 | +0.5% | 11,800 |
| 2020/12/24 | 3,730 | 3,750 | 3,690 | 3,700 | ±0 | ±0% | 29,000 |
| 2020/12/23 | 3,740 | 3,755 | 3,695 | 3,700 | -40 | -1.1% | 16,000 |
| 2020/12/22 | 3,780 | 3,780 | 3,690 | 3,740 | -45 | -1.2% | 30,400 |
| 2020/12/21 | 3,790 | 3,810 | 3,760 | 3,785 | -30 | -0.8% | 9,400 |
| 2020/12/18 | 3,860 | 3,860 | 3,755 | 3,815 | -45 | -1.2% | 20,200 |
| 2020/12/17 | 3,840 | 3,865 | 3,780 | 3,860 | +10 | +0.3% | 16,300 |
| 2020/12/16 | 3,920 | 3,920 | 3,840 | 3,850 | -55 | -1.4% | 8,200 |
| 2020/12/15 | 3,840 | 3,910 | 3,830 | 3,905 | +30 | +0.8% | 12,900 |
| 2020/12/14 | 3,915 | 3,925 | 3,860 | 3,875 | +10 | +0.3% | 15,700 |
| 2020/12/11 | 3,810 | 3,920 | 3,800 | 3,865 | +90 | +2.4% | 47,400 |
| 2020/12/10 | 3,850 | 3,850 | 3,765 | 3,775 | -75 | -1.9% | 29,200 |
1101～
1150
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
