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 |
|---|---|---|---|---|---|---|---|
| 2019/12/23 | 3,645 | 3,650 | 3,585 | 3,600 | -40 | -1.1% | 10,200 |
| 2019/12/20 | 3,600 | 3,685 | 3,575 | 3,640 | +25 | +0.7% | 22,900 |
| 2019/12/19 | 3,670 | 3,685 | 3,610 | 3,615 | -75 | -2% | 16,100 |
| 2019/12/18 | 3,700 | 3,720 | 3,675 | 3,690 | -30 | -0.8% | 15,600 |
| 2019/12/17 | 3,570 | 3,730 | 3,570 | 3,720 | +150 | +4.2% | 42,000 |
| 2019/12/16 | 3,525 | 3,570 | 3,505 | 3,570 | +20 | +0.6% | 21,500 |
| 2019/12/13 | 3,550 | 3,560 | 3,505 | 3,550 | +55 | +1.6% | 17,400 |
| 2019/12/12 | 3,540 | 3,540 | 3,495 | 3,495 | -45 | -1.3% | 11,200 |
| 2019/12/11 | 3,560 | 3,575 | 3,475 | 3,540 | ±0 | ±0% | 41,100 |
| 2019/12/10 | 3,560 | 3,575 | 3,535 | 3,540 | -20 | -0.6% | 23,900 |
| 2019/12/09 | 3,600 | 3,610 | 3,535 | 3,560 | -5 | -0.1% | 64,700 |
| 2019/12/06 | 3,555 | 3,595 | 3,540 | 3,565 | +10 | +0.3% | 40,400 |
| 2019/12/05 | 3,560 | 3,570 | 3,525 | 3,555 | -15 | -0.4% | 16,600 |
| 2019/12/04 | 3,440 | 3,570 | 3,435 | 3,570 | +120 | +3.5% | 24,500 |
| 2019/12/03 | 3,450 | 3,480 | 3,430 | 3,450 | -5 | -0.1% | 15,000 |
| 2019/12/02 | 3,470 | 3,485 | 3,450 | 3,455 | ±0 | ±0% | 10,300 |
| 2019/11/29 | 3,445 | 3,470 | 3,435 | 3,455 | +10 | +0.3% | 8,900 |
| 2019/11/28 | 3,500 | 3,500 | 3,445 | 3,445 | -40 | -1.1% | 9,700 |
| 2019/11/27 | 3,520 | 3,540 | 3,475 | 3,485 | -40 | -1.1% | 18,000 |
| 2019/11/26 | 3,580 | 3,580 | 3,510 | 3,525 | -10 | -0.3% | 13,000 |
| 2019/11/25 | 3,560 | 3,610 | 3,535 | 3,535 | -15 | -0.4% | 16,100 |
| 2019/11/22 | 3,535 | 3,585 | 3,520 | 3,550 | +25 | +0.7% | 6,400 |
| 2019/11/21 | 3,590 | 3,590 | 3,500 | 3,525 | -95 | -2.6% | 20,700 |
| 2019/11/20 | 3,595 | 3,630 | 3,525 | 3,620 | -5 | -0.1% | 19,000 |
| 2019/11/19 | 3,625 | 3,625 | 3,585 | 3,625 | +10 | +0.3% | 8,500 |
| 2019/11/18 | 3,650 | 3,665 | 3,605 | 3,615 | -30 | -0.8% | 8,600 |
| 2019/11/15 | 3,575 | 3,680 | 3,575 | 3,645 | +70 | +2% | 20,500 |
| 2019/11/14 | 3,600 | 3,655 | 3,505 | 3,575 | +35 | +1% | 37,200 |
| 2019/11/13 | 3,560 | 3,565 | 3,450 | 3,540 | +20 | +0.6% | 16,100 |
| 2019/11/12 | 3,390 | 3,520 | 3,385 | 3,520 | +140 | +4.1% | 12,100 |
| 2019/11/11 | 3,400 | 3,405 | 3,360 | 3,380 | -20 | -0.6% | 19,000 |
| 2019/11/08 | 3,395 | 3,430 | 3,370 | 3,400 | +10 | +0.3% | 37,200 |
| 2019/11/07 | 3,510 | 3,530 | 3,370 | 3,390 | -105 | -3% | 23,700 |
| 2019/11/06 | 3,610 | 3,610 | 3,490 | 3,495 | -95 | -2.6% | 15,300 |
| 2019/11/05 | 3,600 | 3,600 | 3,560 | 3,590 | +50 | +1.4% | 9,200 |
| 2019/11/01 | 3,545 | 3,560 | 3,530 | 3,540 | -60 | -1.7% | 5,300 |
| 2019/10/31 | 3,545 | 3,600 | 3,540 | 3,600 | +70 | +2% | 14,300 |
| 2019/10/30 | 3,510 | 3,545 | 3,450 | 3,530 | +15 | +0.4% | 16,000 |
| 2019/10/29 | 3,485 | 3,535 | 3,485 | 3,515 | +45 | +1.3% | 8,500 |
| 2019/10/28 | 3,510 | 3,530 | 3,445 | 3,470 | -10 | -0.3% | 12,700 |
| 2019/10/25 | 3,525 | 3,525 | 3,460 | 3,480 | -50 | -1.4% | 7,000 |
| 2019/10/24 | 3,465 | 3,530 | 3,440 | 3,530 | +55 | +1.6% | 11,100 |
| 2019/10/23 | 3,460 | 3,475 | 3,410 | 3,475 | ±0 | ±0% | 8,400 |
| 2019/10/21 | 3,435 | 3,475 | 3,415 | 3,475 | +70 | +2.1% | 5,400 |
| 2019/10/18 | 3,460 | 3,490 | 3,390 | 3,405 | -60 | -1.7% | 6,100 |
| 2019/10/17 | 3,420 | 3,470 | 3,380 | 3,465 | +30 | +0.9% | 10,000 |
| 2019/10/16 | 3,465 | 3,485 | 3,415 | 3,435 | +25 | +0.7% | 14,700 |
| 2019/10/15 | 3,430 | 3,480 | 3,410 | 3,410 | +40 | +1.2% | 14,000 |
| 2019/10/11 | 3,320 | 3,375 | 3,285 | 3,370 | +55 | +1.7% | 12,300 |
| 2019/10/10 | 3,340 | 3,340 | 3,295 | 3,315 | -35 | -1% | 5,300 |
1301～
1350
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 | 150,800円 | +6.7% | +6.9% | 5.64% | 17.89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 | 148,500円 | +11.1% | -7.4% | 5.05% | 12.05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 |
| 三住建設 | 49,200円 | -5.1% | - | 2.85% | - | 1.40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 | 317,000円 | +8.6% | +2.4% | 2.78% | 15.18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 | 134,700円 | +4.3% | -2.3% | 3.49% | 10.69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
