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 |
|---|---|---|---|---|---|---|---|
| 2020/03/12 | 2,925 | 2,925 | 2,801 | 2,828 | -121 | -4.1% | 23,200 |
| 2020/03/11 | 2,914 | 3,025 | 2,914 | 2,949 | +18 | +0.6% | 24,800 |
| 2020/03/10 | 2,894 | 2,951 | 2,715 | 2,931 | +37 | +1.3% | 32,600 |
| 2020/03/09 | 2,985 | 2,985 | 2,850 | 2,894 | -111 | -3.7% | 30,700 |
| 2020/03/06 | 3,055 | 3,065 | 3,000 | 3,005 | -85 | -2.8% | 23,900 |
| 2020/03/05 | 3,110 | 3,160 | 3,090 | 3,090 | -10 | -0.3% | 10,100 |
| 2020/03/04 | 3,100 | 3,145 | 3,080 | 3,100 | -35 | -1.1% | 15,800 |
| 2020/03/03 | 3,205 | 3,235 | 3,110 | 3,135 | -65 | -2% | 27,100 |
| 2020/03/02 | 3,070 | 3,255 | 3,070 | 3,200 | +130 | +4.2% | 24,900 |
| 2020/02/28 | 3,100 | 3,170 | 3,055 | 3,070 | -100 | -3.2% | 26,300 |
| 2020/02/27 | 3,310 | 3,310 | 3,170 | 3,170 | -150 | -4.5% | 23,300 |
| 2020/02/26 | 3,220 | 3,320 | 3,200 | 3,320 | +75 | +2.3% | 22,100 |
| 2020/02/25 | 3,225 | 3,285 | 3,215 | 3,245 | -120 | -3.6% | 28,900 |
| 2020/02/21 | 3,360 | 3,390 | 3,360 | 3,365 | +5 | +0.1% | 16,000 |
| 2020/02/20 | 3,425 | 3,425 | 3,360 | 3,360 | -30 | -0.9% | 10,900 |
| 2020/02/19 | 3,375 | 3,410 | 3,375 | 3,390 | +10 | +0.3% | 10,400 |
| 2020/02/18 | 3,395 | 3,395 | 3,380 | 3,380 | -45 | -1.3% | 8,800 |
| 2020/02/17 | 3,435 | 3,435 | 3,380 | 3,425 | -10 | -0.3% | 24,500 |
| 2020/02/14 | 3,510 | 3,545 | 3,425 | 3,435 | -30 | -0.9% | 24,000 |
| 2020/02/13 | 3,510 | 3,510 | 3,465 | 3,465 | -40 | -1.1% | 17,400 |
| 2020/02/12 | 3,535 | 3,535 | 3,480 | 3,505 | +5 | +0.1% | 8,200 |
| 2020/02/10 | 3,590 | 3,590 | 3,485 | 3,500 | -90 | -2.5% | 17,800 |
| 2020/02/07 | 3,540 | 3,590 | 3,510 | 3,590 | +50 | +1.4% | 9,500 |
| 2020/02/06 | 3,510 | 3,550 | 3,480 | 3,540 | +100 | +2.9% | 14,100 |
| 2020/02/05 | 3,445 | 3,505 | 3,435 | 3,440 | -5 | -0.1% | 24,100 |
| 2020/02/04 | 3,415 | 3,465 | 3,415 | 3,445 | +30 | +0.9% | 12,300 |
| 2020/02/03 | 3,385 | 3,445 | 3,385 | 3,415 | -30 | -0.9% | 8,500 |
| 2020/01/31 | 3,440 | 3,485 | 3,440 | 3,445 | ±0 | ±0% | 8,600 |
| 2020/01/30 | 3,515 | 3,525 | 3,420 | 3,445 | -70 | -2% | 14,400 |
| 2020/01/29 | 3,475 | 3,520 | 3,465 | 3,515 | +50 | +1.4% | 13,900 |
| 2020/01/28 | 3,455 | 3,480 | 3,415 | 3,465 | -20 | -0.6% | 14,400 |
| 2020/01/27 | 3,490 | 3,515 | 3,470 | 3,485 | -60 | -1.7% | 8,600 |
| 2020/01/24 | 3,610 | 3,610 | 3,525 | 3,545 | -60 | -1.7% | 16,700 |
| 2020/01/23 | 3,620 | 3,620 | 3,590 | 3,605 | -10 | -0.3% | 9,100 |
| 2020/01/22 | 3,690 | 3,690 | 3,590 | 3,615 | -65 | -1.8% | 18,700 |
| 2020/01/21 | 3,670 | 3,715 | 3,650 | 3,680 | +15 | +0.4% | 30,100 |
| 2020/01/20 | 3,535 | 3,665 | 3,500 | 3,665 | +155 | +4.4% | 50,000 |
| 2020/01/17 | 3,455 | 3,535 | 3,450 | 3,510 | +65 | +1.9% | 15,700 |
| 2020/01/16 | 3,490 | 3,490 | 3,445 | 3,445 | -50 | -1.4% | 23,700 |
| 2020/01/15 | 3,540 | 3,540 | 3,455 | 3,495 | -45 | -1.3% | 21,100 |
| 2020/01/14 | 3,595 | 3,595 | 3,525 | 3,540 | -50 | -1.4% | 10,200 |
| 2020/01/10 | 3,535 | 3,610 | 3,535 | 3,590 | +55 | +1.6% | 16,200 |
| 2020/01/09 | 3,585 | 3,600 | 3,535 | 3,535 | -50 | -1.4% | 19,600 |
| 2020/01/08 | 3,550 | 3,590 | 3,465 | 3,585 | +15 | +0.4% | 26,100 |
| 2020/01/07 | 3,545 | 3,590 | 3,545 | 3,570 | +25 | +0.7% | 5,600 |
| 2020/01/06 | 3,540 | 3,550 | 3,495 | 3,545 | -35 | -1% | 13,300 |
| 2019/12/30 | 3,600 | 3,605 | 3,555 | 3,580 | -40 | -1.1% | 8,400 |
| 2019/12/27 | 3,625 | 3,625 | 3,600 | 3,620 | +10 | +0.3% | 4,800 |
| 2019/12/26 | 3,610 | 3,615 | 3,580 | 3,610 | ±0 | ±0% | 5,600 |
| 2019/12/25 | 3,530 | 3,630 | 3,525 | 3,610 | +30 | +0.8% | 12,000 |
1251～
1300
件表示中 / 3685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 | 151,200円 | +6.7% | +6.9% | 5.62% | 17.94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 |
| 三住建設 | 50,100円 | -4.1% | -41.2% | 2.79% | 98.24倍 | 1.43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 |
| レイズネクスト | 148,800円 | +11.1% | -7.4% | 5.04% | 12.07倍 | 0.99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 | 317,500円 | +8.6% | +2.4% | 2.77% | 15.20倍 | 1.02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 | 134,900円 | +4.3% | -2.3% | 3.48% | 10.70倍 | 0.98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
