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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,835 | 3,845 | 3,785 | 3,815 | -20 | -0.5% | 17,000 |
| 2018/09/27 | 3,850 | 3,880 | 3,830 | 3,835 | -45 | -1.2% | 13,900 |
| 2018/09/26 | 3,850 | 3,880 | 3,795 | 3,880 | +30 | +0.8% | 12,900 |
| 2018/09/25 | 3,775 | 3,850 | 3,775 | 3,850 | +45 | +1.2% | 22,500 |
| 2018/09/21 | 3,700 | 3,820 | 3,700 | 3,805 | +105 | +2.8% | 26,600 |
| 2018/09/20 | 3,685 | 3,700 | 3,635 | 3,700 | +10 | +0.3% | 13,600 |
| 2018/09/19 | 3,580 | 3,725 | 3,580 | 3,690 | +130 | +3.7% | 22,300 |
| 2018/09/18 | 3,525 | 3,570 | 3,515 | 3,560 | +45 | +1.3% | 19,000 |
| 2018/09/14 | 3,490 | 3,535 | 3,490 | 3,515 | +30 | +0.9% | 17,500 |
| 2018/09/13 | 3,475 | 3,510 | 3,475 | 3,485 | +10 | +0.3% | 10,800 |
| 2018/09/12 | 3,490 | 3,500 | 3,470 | 3,475 | -15 | -0.4% | 18,300 |
| 2018/09/11 | 3,585 | 3,585 | 3,485 | 3,490 | -75 | -2.1% | 22,700 |
| 2018/09/10 | 3,610 | 3,630 | 3,555 | 3,565 | -60 | -1.7% | 15,300 |
| 2018/09/07 | 3,650 | 3,685 | 3,600 | 3,625 | -20 | -0.5% | 20,600 |
| 2018/09/06 | 3,590 | 3,670 | 3,585 | 3,645 | +75 | +2.1% | 15,700 |
| 2018/09/05 | 3,540 | 3,585 | 3,540 | 3,570 | +30 | +0.8% | 7,900 |
| 2018/09/04 | 3,540 | 3,575 | 3,520 | 3,540 | -20 | -0.6% | 9,100 |
| 2018/09/03 | 3,585 | 3,585 | 3,525 | 3,560 | -15 | -0.4% | 9,400 |
| 2018/08/31 | 3,580 | 3,585 | 3,565 | 3,575 | -15 | -0.4% | 4,600 |
| 2018/08/30 | 3,615 | 3,635 | 3,580 | 3,590 | -15 | -0.4% | 7,100 |
| 2018/08/29 | 3,615 | 3,625 | 3,585 | 3,605 | -10 | -0.3% | 5,800 |
| 2018/08/28 | 3,635 | 3,660 | 3,590 | 3,615 | -20 | -0.6% | 10,500 |
| 2018/08/27 | 3,625 | 3,665 | 3,615 | 3,635 | +15 | +0.4% | 6,100 |
| 2018/08/24 | 3,665 | 3,665 | 3,595 | 3,620 | -60 | -1.6% | 8,100 |
| 2018/08/23 | 3,595 | 3,680 | 3,595 | 3,680 | +70 | +1.9% | 9,300 |
| 2018/08/22 | 3,540 | 3,615 | 3,540 | 3,610 | +60 | +1.7% | 8,500 |
| 2018/08/21 | 3,550 | 3,570 | 3,515 | 3,550 | ±0 | ±0% | 8,000 |
| 2018/08/20 | 3,585 | 3,585 | 3,535 | 3,550 | -45 | -1.3% | 8,500 |
| 2018/08/17 | 3,650 | 3,650 | 3,585 | 3,595 | -25 | -0.7% | 7,800 |
| 2018/08/16 | 3,665 | 3,665 | 3,600 | 3,620 | -70 | -1.9% | 9,000 |
| 2018/08/15 | 3,750 | 3,770 | 3,670 | 3,690 | -110 | -2.9% | 9,400 |
| 2018/08/14 | 3,625 | 3,810 | 3,620 | 3,800 | +175 | +4.8% | 11,200 |
| 2018/08/13 | 3,630 | 3,690 | 3,615 | 3,625 | -65 | -1.8% | 6,000 |
| 2018/08/10 | 3,650 | 3,740 | 3,620 | 3,690 | ±0 | ±0% | 9,400 |
| 2018/08/09 | 3,610 | 3,715 | 3,560 | 3,690 | -35 | -0.9% | 23,700 |
| 2018/08/08 | 3,740 | 3,800 | 3,685 | 3,725 | -20 | -0.5% | 10,000 |
| 2018/08/07 | 3,655 | 3,770 | 3,655 | 3,745 | +65 | +1.8% | 7,200 |
| 2018/08/06 | 3,710 | 3,760 | 3,655 | 3,680 | -85 | -2.3% | 13,300 |
| 2018/08/03 | 3,800 | 3,800 | 3,740 | 3,765 | -35 | -0.9% | 7,400 |
| 2018/08/02 | 3,850 | 3,865 | 3,780 | 3,800 | -25 | -0.7% | 8,000 |
| 2018/08/01 | 3,860 | 3,860 | 3,815 | 3,825 | -5 | -0.1% | 6,700 |
| 2018/07/31 | 3,915 | 3,915 | 3,800 | 3,830 | -85 | -2.2% | 8,500 |
| 2018/07/30 | 3,890 | 3,935 | 3,835 | 3,915 | +25 | +0.6% | 7,600 |
| 2018/07/27 | 3,870 | 3,940 | 3,865 | 3,890 | ±0 | ±0% | 10,100 |
| 2018/07/26 | 3,820 | 3,890 | 3,800 | 3,890 | +90 | +2.4% | 8,800 |
| 2018/07/25 | 3,825 | 3,835 | 3,785 | 3,800 | +20 | +0.5% | 10,900 |
| 2018/07/24 | 3,730 | 3,790 | 3,730 | 3,780 | +70 | +1.9% | 5,000 |
| 2018/07/23 | 3,690 | 3,755 | 3,680 | 3,710 | +35 | +1% | 6,300 |
| 2018/07/20 | 3,755 | 3,755 | 3,675 | 3,675 | -80 | -2.1% | 12,700 |
| 2018/07/19 | 3,720 | 3,820 | 3,685 | 3,755 | +35 | +0.9% | 15,000 |
1501～
1550
件表示中 / 3586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 | 126,000円 | +6.7% | +6.9% | 4.13% | 14.95倍 | 1.13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 |
| ＦＦＥ＆Ｃ | 788,000円 | -9.3% | -1.6% | 2.41% | 13.63倍 | 1.70倍 |
|
社会インフラ工事等プラント、電気、空調工事施工・メンテナンスまで一貫対応。古河グループ |
| 矢作建 | 148,700円 | +16.8% | -14.5% | 5.38% | 11.85倍 | 0.97倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
| 大豊建 | 342,000円 | -11.2% | +368.6% | 3.33% | 15.07倍 | 0.90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 |
| 三住建設 | 37,800円 | -5.1% | - | 3.70% | - | 1.08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 |
市場注目の銘柄
チャート関連のコラム
