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 |
|---|---|---|---|---|---|---|---|
| 2019/07/29 | 3,305 | 3,305 | 3,280 | 3,290 | -10 | -0.3% | 8,800 |
| 2019/07/26 | 3,315 | 3,315 | 3,280 | 3,300 | -30 | -0.9% | 9,100 |
| 2019/07/25 | 3,325 | 3,345 | 3,325 | 3,330 | +25 | +0.8% | 10,900 |
| 2019/07/24 | 3,335 | 3,345 | 3,290 | 3,305 | -5 | -0.2% | 8,900 |
| 2019/07/23 | 3,285 | 3,350 | 3,285 | 3,310 | +20 | +0.6% | 6,700 |
| 2019/07/22 | 3,290 | 3,320 | 3,285 | 3,290 | -5 | -0.2% | 6,900 |
| 2019/07/19 | 3,275 | 3,340 | 3,270 | 3,295 | +30 | +0.9% | 12,700 |
| 2019/07/18 | 3,290 | 3,290 | 3,255 | 3,265 | -30 | -0.9% | 17,800 |
| 2019/07/17 | 3,300 | 3,340 | 3,270 | 3,295 | -15 | -0.5% | 22,300 |
| 2019/07/16 | 3,370 | 3,370 | 3,300 | 3,310 | -45 | -1.3% | 9,700 |
| 2019/07/12 | 3,345 | 3,385 | 3,300 | 3,355 | +45 | +1.4% | 22,900 |
| 2019/07/11 | 3,285 | 3,350 | 3,270 | 3,310 | +40 | +1.2% | 14,600 |
| 2019/07/10 | 3,290 | 3,290 | 3,225 | 3,270 | +20 | +0.6% | 20,800 |
| 2019/07/09 | 3,315 | 3,330 | 3,200 | 3,250 | -45 | -1.4% | 14,600 |
| 2019/07/08 | 3,385 | 3,385 | 3,295 | 3,295 | -65 | -1.9% | 14,300 |
| 2019/07/05 | 3,375 | 3,410 | 3,325 | 3,360 | -5 | -0.1% | 26,800 |
| 2019/07/04 | 3,450 | 3,470 | 3,365 | 3,365 | -55 | -1.6% | 31,100 |
| 2019/07/03 | 3,330 | 3,435 | 3,295 | 3,420 | +120 | +3.6% | 30,000 |
| 2019/07/02 | 3,270 | 3,315 | 3,250 | 3,300 | +45 | +1.4% | 20,000 |
| 2019/07/01 | 3,235 | 3,260 | 3,220 | 3,255 | +70 | +2.2% | 19,300 |
| 2019/06/28 | 3,200 | 3,250 | 3,175 | 3,185 | -15 | -0.5% | 30,600 |
| 2019/06/27 | 3,195 | 3,235 | 3,195 | 3,200 | +20 | +0.6% | 11,200 |
| 2019/06/26 | 3,155 | 3,200 | 3,155 | 3,180 | +20 | +0.6% | 16,100 |
| 2019/06/25 | 3,180 | 3,230 | 3,140 | 3,160 | -35 | -1.1% | 20,200 |
| 2019/06/24 | 3,085 | 3,195 | 3,085 | 3,195 | +55 | +1.8% | 32,200 |
| 2019/06/21 | 3,150 | 3,165 | 3,110 | 3,140 | +15 | +0.5% | 17,100 |
| 2019/06/20 | 3,160 | 3,160 | 3,110 | 3,125 | -10 | -0.3% | 16,200 |
| 2019/06/19 | 3,100 | 3,135 | 3,060 | 3,135 | +65 | +2.1% | 24,200 |
| 2019/06/18 | 3,145 | 3,190 | 3,060 | 3,070 | -65 | -2.1% | 18,000 |
| 2019/06/17 | 3,110 | 3,150 | 3,100 | 3,135 | +35 | +1.1% | 13,500 |
| 2019/06/14 | 3,030 | 3,100 | 3,015 | 3,100 | +45 | +1.5% | 22,100 |
| 2019/06/13 | 3,050 | 3,095 | 3,010 | 3,055 | ±0 | ±0% | 15,700 |
| 2019/06/12 | 3,015 | 3,090 | 2,962 | 3,055 | +25 | +0.8% | 25,000 |
| 2019/06/11 | 3,045 | 3,045 | 3,015 | 3,030 | -15 | -0.5% | 11,600 |
| 2019/06/10 | 3,070 | 3,075 | 2,995 | 3,045 | ±0 | ±0% | 18,100 |
| 2019/06/07 | 2,988 | 3,070 | 2,936 | 3,045 | +45 | +1.5% | 26,200 |
| 2019/06/06 | 2,998 | 3,035 | 2,936 | 3,000 | +2 | +0.1% | 19,300 |
| 2019/06/05 | 2,954 | 3,010 | 2,900 | 2,998 | +72 | +2.5% | 36,600 |
| 2019/06/04 | 2,956 | 2,969 | 2,898 | 2,926 | -62 | -2.1% | 16,300 |
| 2019/06/03 | 3,000 | 3,000 | 2,921 | 2,988 | -27 | -0.9% | 21,300 |
| 2019/05/31 | 2,990 | 3,040 | 2,935 | 3,015 | +30 | +1% | 30,400 |
| 2019/05/30 | 2,942 | 2,985 | 2,907 | 2,985 | +34 | +1.2% | 24,300 |
| 2019/05/29 | 2,885 | 2,973 | 2,857 | 2,951 | +34 | +1.2% | 51,000 |
| 2019/05/28 | 2,928 | 2,928 | 2,864 | 2,917 | -13 | -0.4% | 20,800 |
| 2019/05/27 | 2,812 | 2,941 | 2,791 | 2,930 | +126 | +4.5% | 36,200 |
| 2019/05/24 | 2,754 | 2,823 | 2,707 | 2,804 | +47 | +1.7% | 29,600 |
| 2019/05/23 | 2,769 | 2,770 | 2,732 | 2,757 | -3 | -0.1% | 11,000 |
| 2019/05/22 | 2,685 | 2,772 | 2,668 | 2,760 | +79 | +2.9% | 25,200 |
| 2019/05/21 | 2,655 | 2,682 | 2,640 | 2,681 | +30 | +1.1% | 19,500 |
| 2019/05/20 | 2,663 | 2,666 | 2,620 | 2,651 | -22 | -0.8% | 23,200 |
1401～
1450
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
