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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 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 |
| 2019/10/09 | 3,250 | 3,350 | 3,245 | 3,350 | +70 | +2.1% | 13,200 |
| 2019/10/08 | 3,295 | 3,335 | 3,260 | 3,280 | -10 | -0.3% | 14,700 |
| 2019/10/07 | 3,335 | 3,340 | 3,280 | 3,290 | -45 | -1.3% | 5,900 |
| 2019/10/04 | 3,280 | 3,350 | 3,240 | 3,335 | +55 | +1.7% | 11,800 |
| 2019/10/03 | 3,395 | 3,395 | 3,275 | 3,280 | -185 | -5.3% | 16,500 |
| 2019/10/02 | 3,460 | 3,480 | 3,425 | 3,465 | -10 | -0.3% | 16,900 |
| 2019/10/01 | 3,420 | 3,495 | 3,420 | 3,475 | +55 | +1.6% | 8,200 |
| 2019/09/30 | 3,495 | 3,495 | 3,375 | 3,420 | -75 | -2.1% | 16,700 |
| 2019/09/27 | 3,525 | 3,545 | 3,480 | 3,495 | -35 | -1% | 12,400 |
| 2019/09/26 | 3,535 | 3,590 | 3,520 | 3,530 | +25 | +0.7% | 14,300 |
| 2019/09/25 | 3,495 | 3,510 | 3,425 | 3,505 | +20 | +0.6% | 10,200 |
| 2019/09/24 | 3,395 | 3,510 | 3,350 | 3,485 | +120 | +3.6% | 27,200 |
| 2019/09/20 | 3,405 | 3,445 | 3,365 | 3,365 | -80 | -2.3% | 16,500 |
| 2019/09/19 | 3,335 | 3,455 | 3,335 | 3,445 | +145 | +4.4% | 25,900 |
| 2019/09/18 | 3,290 | 3,330 | 3,280 | 3,300 | +10 | +0.3% | 12,800 |
| 2019/09/17 | 3,280 | 3,330 | 3,275 | 3,290 | +10 | +0.3% | 11,300 |
| 2019/09/13 | 3,270 | 3,280 | 3,235 | 3,280 | +25 | +0.8% | 12,900 |
| 2019/09/12 | 3,265 | 3,285 | 3,230 | 3,255 | +30 | +0.9% | 13,300 |
| 2019/09/11 | 3,240 | 3,270 | 3,210 | 3,225 | -10 | -0.3% | 26,800 |
| 2019/09/10 | 3,260 | 3,290 | 3,215 | 3,235 | -25 | -0.8% | 19,700 |
| 2019/09/09 | 3,215 | 3,265 | 3,195 | 3,260 | +45 | +1.4% | 12,100 |
| 2019/09/06 | 3,280 | 3,280 | 3,215 | 3,215 | -40 | -1.2% | 6,300 |
| 2019/09/05 | 3,230 | 3,275 | 3,230 | 3,255 | +75 | +2.4% | 18,700 |
| 2019/09/04 | 3,180 | 3,220 | 3,130 | 3,180 | +15 | +0.5% | 12,600 |
| 2019/09/03 | 3,070 | 3,180 | 3,070 | 3,165 | +80 | +2.6% | 9,900 |
| 2019/09/02 | 2,991 | 3,150 | 2,982 | 3,085 | +94 | +3.1% | 40,300 |
| 2019/08/30 | 2,952 | 3,005 | 2,934 | 2,991 | +73 | +2.5% | 21,400 |
| 2019/08/29 | 2,920 | 2,925 | 2,881 | 2,918 | -8 | -0.3% | 36,000 |
| 2019/08/28 | 2,959 | 2,959 | 2,911 | 2,926 | -33 | -1.1% | 32,600 |
| 2019/08/27 | 2,987 | 2,988 | 2,894 | 2,959 | +9 | +0.3% | 37,800 |
| 2019/08/26 | 2,960 | 2,972 | 2,935 | 2,950 | -65 | -2.2% | 22,700 |
| 2019/08/23 | 3,055 | 3,055 | 3,015 | 3,015 | -40 | -1.3% | 7,800 |
| 2019/08/22 | 3,105 | 3,105 | 3,045 | 3,055 | -50 | -1.6% | 7,800 |
| 2019/08/21 | 3,110 | 3,130 | 3,085 | 3,105 | -65 | -2.1% | 12,800 |
| 2019/08/20 | 3,090 | 3,170 | 3,055 | 3,170 | +80 | +2.6% | 9,200 |
| 2019/08/19 | 3,155 | 3,155 | 3,060 | 3,090 | -50 | -1.6% | 14,800 |
| 2019/08/16 | 3,170 | 3,170 | 3,125 | 3,140 | -20 | -0.6% | 4,900 |
| 2019/08/15 | 3,105 | 3,170 | 3,095 | 3,160 | -10 | -0.3% | 9,200 |
| 2019/08/14 | 3,175 | 3,185 | 3,140 | 3,170 | +50 | +1.6% | 16,700 |
| 2019/08/13 | 3,060 | 3,120 | 3,050 | 3,120 | -5 | -0.2% | 14,900 |
| 2019/08/09 | 3,085 | 3,225 | 3,035 | 3,125 | -15 | -0.5% | 24,800 |
| 2019/08/08 | 3,155 | 3,165 | 3,110 | 3,140 | +15 | +0.5% | 8,800 |
| 2019/08/07 | 3,130 | 3,155 | 3,120 | 3,125 | -50 | -1.6% | 9,300 |
| 2019/08/06 | 3,100 | 3,190 | 3,085 | 3,175 | +15 | +0.5% | 31,500 |
| 2019/08/05 | 3,200 | 3,200 | 3,110 | 3,160 | -45 | -1.4% | 15,100 |
| 2019/08/02 | 3,290 | 3,290 | 3,185 | 3,205 | -135 | -4% | 23,000 |
| 2019/08/01 | 3,385 | 3,385 | 3,295 | 3,340 | -30 | -0.9% | 14,500 |
| 2019/07/31 | 3,395 | 3,430 | 3,345 | 3,370 | +65 | +2% | 20,100 |
1401～
1450
件表示中 / 3736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 | 151,400円 | +0.3% | +26.8% | 5.94% | 16.96倍 | 1.26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 |
| ウエストＨＤ | 172,100円 | +12.0% | +19.7% | 3.78% | 8.52倍 | 2.19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 |
| テクノ菱和 | 365,500円 | +6.9% | +4.7% | 2.85% | 10.47倍 | 1.45倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
| 日本電技 | 457,500円 | +1.0% | +1.0% | 2.89% | 11.29倍 | 1.84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 |
| 大豊建 | 79,500円 | -2.4% | +23.0% | 4.03% | 17.52倍 | 0.98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
