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 |
|---|---|---|---|---|---|---|---|
| 2020/08/07 | 3,370 | 3,405 | 3,350 | 3,350 | -20 | -0.6% | 10,600 |
| 2020/08/06 | 3,205 | 3,405 | 3,205 | 3,370 | +140 | +4.3% | 14,200 |
| 2020/08/05 | 3,215 | 3,255 | 3,190 | 3,230 | -5 | -0.2% | 16,400 |
| 2020/08/04 | 3,270 | 3,300 | 3,220 | 3,235 | -35 | -1.1% | 15,300 |
| 2020/08/03 | 3,370 | 3,370 | 3,265 | 3,270 | -115 | -3.4% | 23,400 |
| 2020/07/31 | 3,500 | 3,500 | 3,360 | 3,385 | -220 | -6.1% | 20,500 |
| 2020/07/30 | 3,360 | 3,660 | 3,340 | 3,605 | +255 | +7.6% | 58,600 |
| 2020/07/29 | 3,345 | 3,350 | 3,285 | 3,350 | ±0 | ±0% | 13,000 |
| 2020/07/28 | 3,210 | 3,355 | 3,200 | 3,350 | +140 | +4.4% | 44,700 |
| 2020/07/27 | 3,230 | 3,230 | 3,165 | 3,210 | -30 | -0.9% | 18,300 |
| 2020/07/22 | 3,250 | 3,280 | 3,185 | 3,240 | -10 | -0.3% | 20,900 |
| 2020/07/21 | 3,270 | 3,270 | 3,210 | 3,250 | ±0 | ±0% | 18,800 |
| 2020/07/20 | 3,305 | 3,305 | 3,240 | 3,250 | -55 | -1.7% | 14,600 |
| 2020/07/17 | 3,290 | 3,320 | 3,270 | 3,305 | +30 | +0.9% | 9,600 |
| 2020/07/16 | 3,245 | 3,320 | 3,245 | 3,275 | +30 | +0.9% | 23,000 |
| 2020/07/15 | 3,235 | 3,245 | 3,205 | 3,245 | +40 | +1.2% | 7,800 |
| 2020/07/14 | 3,245 | 3,245 | 3,185 | 3,205 | -45 | -1.4% | 15,400 |
| 2020/07/13 | 3,115 | 3,255 | 3,115 | 3,250 | +175 | +5.7% | 15,600 |
| 2020/07/10 | 3,190 | 3,190 | 3,075 | 3,075 | -45 | -1.4% | 25,800 |
| 2020/07/09 | 3,145 | 3,165 | 3,100 | 3,120 | -10 | -0.3% | 10,500 |
| 2020/07/08 | 3,145 | 3,190 | 3,130 | 3,130 | -35 | -1.1% | 11,300 |
| 2020/07/07 | 3,185 | 3,195 | 3,145 | 3,165 | -55 | -1.7% | 15,900 |
| 2020/07/06 | 3,210 | 3,225 | 3,170 | 3,220 | +10 | +0.3% | 13,400 |
| 2020/07/03 | 3,200 | 3,220 | 3,175 | 3,210 | +55 | +1.7% | 11,400 |
| 2020/07/02 | 3,200 | 3,220 | 3,140 | 3,155 | -45 | -1.4% | 19,200 |
| 2020/07/01 | 3,260 | 3,275 | 3,200 | 3,200 | -60 | -1.8% | 17,600 |
| 2020/06/30 | 3,295 | 3,300 | 3,240 | 3,260 | -35 | -1.1% | 11,600 |
| 2020/06/29 | 3,205 | 3,295 | 3,200 | 3,295 | +25 | +0.8% | 15,500 |
| 2020/06/26 | 3,230 | 3,285 | 3,215 | 3,270 | +75 | +2.3% | 10,700 |
| 2020/06/25 | 3,220 | 3,220 | 3,160 | 3,195 | -30 | -0.9% | 13,600 |
| 2020/06/24 | 3,315 | 3,315 | 3,210 | 3,225 | -105 | -3.2% | 11,900 |
| 2020/06/23 | 3,280 | 3,335 | 3,250 | 3,330 | +50 | +1.5% | 11,100 |
| 2020/06/22 | 3,320 | 3,320 | 3,280 | 3,280 | -30 | -0.9% | 6,700 |
| 2020/06/19 | 3,325 | 3,350 | 3,265 | 3,310 | +40 | +1.2% | 22,500 |
| 2020/06/18 | 3,285 | 3,295 | 3,225 | 3,270 | -15 | -0.5% | 11,200 |
| 2020/06/17 | 3,290 | 3,295 | 3,245 | 3,285 | -5 | -0.2% | 7,700 |
| 2020/06/16 | 3,250 | 3,290 | 3,220 | 3,290 | +110 | +3.5% | 24,200 |
| 2020/06/15 | 3,215 | 3,315 | 3,150 | 3,180 | -30 | -0.9% | 21,500 |
| 2020/06/12 | 3,170 | 3,245 | 3,085 | 3,210 | +10 | +0.3% | 84,600 |
| 2020/06/11 | 3,275 | 3,310 | 3,200 | 3,200 | -65 | -2% | 14,800 |
| 2020/06/10 | 3,295 | 3,310 | 3,260 | 3,265 | -40 | -1.2% | 17,300 |
| 2020/06/09 | 3,230 | 3,330 | 3,225 | 3,305 | +80 | +2.5% | 23,800 |
| 2020/06/08 | 3,245 | 3,245 | 3,180 | 3,225 | +30 | +0.9% | 16,100 |
| 2020/06/05 | 3,275 | 3,275 | 3,190 | 3,195 | -65 | -2% | 20,800 |
| 2020/06/04 | 3,305 | 3,310 | 3,255 | 3,260 | -45 | -1.4% | 10,300 |
| 2020/06/03 | 3,295 | 3,325 | 3,240 | 3,305 | +10 | +0.3% | 19,800 |
| 2020/06/02 | 3,245 | 3,315 | 3,245 | 3,295 | +50 | +1.5% | 16,200 |
| 2020/06/01 | 3,255 | 3,260 | 3,210 | 3,245 | -10 | -0.3% | 9,000 |
| 2020/05/29 | 3,290 | 3,320 | 3,255 | 3,255 | -35 | -1.1% | 12,900 |
| 2020/05/28 | 3,260 | 3,300 | 3,215 | 3,290 | +70 | +2.2% | 30,300 |
1151～
1200
件表示中 / 3684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 | 150,600円 | +6.7% | +6.9% | 5.64% | 17.87倍 | 1.35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 | 147,500円 | +11.1% | -7.4% | 5.08% | 11.97倍 | 0.98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 |
| 三住建設 | 48,700円 | -5.1% | - | 2.87% | - | 1.39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 |
| 日比谷 | 315,000円 | +8.6% | +2.4% | 2.79% | 15.08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 | 133,700円 | +4.3% | -2.3% | 3.52% | 10.61倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
