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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 3,110 | 3,115 | 3,075 | 3,090 | -20 | -0.6% | 22,000 |
| 2018/12/07 | 3,115 | 3,135 | 3,070 | 3,110 | -5 | -0.2% | 11,300 |
| 2018/12/06 | 3,135 | 3,135 | 3,110 | 3,115 | -10 | -0.3% | 12,400 |
| 2018/12/05 | 3,105 | 3,160 | 3,105 | 3,125 | -25 | -0.8% | 12,600 |
| 2018/12/04 | 3,240 | 3,250 | 3,150 | 3,150 | -120 | -3.7% | 27,700 |
| 2018/12/03 | 3,250 | 3,285 | 3,245 | 3,270 | +20 | +0.6% | 9,000 |
| 2018/11/30 | 3,225 | 3,260 | 3,200 | 3,250 | +25 | +0.8% | 9,100 |
| 2018/11/29 | 3,230 | 3,265 | 3,225 | 3,225 | -5 | -0.2% | 10,400 |
| 2018/11/28 | 3,200 | 3,240 | 3,195 | 3,230 | +30 | +0.9% | 14,000 |
| 2018/11/27 | 3,130 | 3,220 | 3,130 | 3,200 | +75 | +2.4% | 11,700 |
| 2018/11/26 | 3,145 | 3,165 | 3,090 | 3,125 | -55 | -1.7% | 28,200 |
| 2018/11/22 | 3,150 | 3,180 | 3,120 | 3,180 | +25 | +0.8% | 11,400 |
| 2018/11/21 | 3,135 | 3,175 | 3,115 | 3,155 | -15 | -0.5% | 30,800 |
| 2018/11/20 | 3,165 | 3,185 | 3,145 | 3,170 | -5 | -0.2% | 24,000 |
| 2018/11/19 | 3,145 | 3,180 | 3,145 | 3,175 | -20 | -0.6% | 16,200 |
| 2018/11/16 | 3,215 | 3,220 | 3,175 | 3,195 | -20 | -0.6% | 22,100 |
| 2018/11/15 | 3,200 | 3,285 | 3,200 | 3,215 | -75 | -2.3% | 18,800 |
| 2018/11/14 | 3,390 | 3,410 | 3,285 | 3,290 | -90 | -2.7% | 24,500 |
| 2018/11/13 | 3,520 | 3,520 | 3,355 | 3,380 | -190 | -5.3% | 24,900 |
| 2018/11/12 | 3,575 | 3,615 | 3,570 | 3,570 | -10 | -0.3% | 8,300 |
| 2018/11/09 | 3,580 | 3,580 | 3,555 | 3,580 | ±0 | ±0% | 5,500 |
| 2018/11/08 | 3,610 | 3,635 | 3,560 | 3,580 | +25 | +0.7% | 6,100 |
| 2018/11/07 | 3,645 | 3,645 | 3,550 | 3,555 | -55 | -1.5% | 11,200 |
| 2018/11/06 | 3,535 | 3,640 | 3,535 | 3,610 | +45 | +1.3% | 7,800 |
| 2018/11/05 | 3,560 | 3,620 | 3,555 | 3,565 | -35 | -1% | 9,400 |
| 2018/11/02 | 3,575 | 3,620 | 3,570 | 3,600 | -15 | -0.4% | 10,800 |
| 2018/11/01 | 3,585 | 3,640 | 3,570 | 3,615 | +5 | +0.1% | 10,800 |
| 2018/10/31 | 3,630 | 3,630 | 3,535 | 3,610 | +45 | +1.3% | 10,700 |
| 2018/10/30 | 3,390 | 3,565 | 3,390 | 3,565 | +105 | +3% | 31,700 |
| 2018/10/29 | 3,440 | 3,495 | 3,425 | 3,460 | -5 | -0.1% | 15,900 |
| 2018/10/26 | 3,490 | 3,515 | 3,445 | 3,465 | -15 | -0.4% | 17,500 |
| 2018/10/25 | 3,530 | 3,535 | 3,465 | 3,480 | -95 | -2.7% | 23,100 |
| 2018/10/24 | 3,560 | 3,580 | 3,520 | 3,575 | +15 | +0.4% | 13,700 |
| 2018/10/23 | 3,525 | 3,560 | 3,510 | 3,560 | +5 | +0.1% | 16,100 |
| 2018/10/22 | 3,530 | 3,570 | 3,505 | 3,555 | -10 | -0.3% | 9,400 |
| 2018/10/19 | 3,555 | 3,570 | 3,520 | 3,565 | +5 | +0.1% | 11,200 |
| 2018/10/18 | 3,580 | 3,585 | 3,550 | 3,560 | -40 | -1.1% | 10,600 |
| 2018/10/17 | 3,570 | 3,610 | 3,570 | 3,600 | +40 | +1.1% | 14,100 |
| 2018/10/16 | 3,520 | 3,560 | 3,510 | 3,560 | +35 | +1% | 12,000 |
| 2018/10/15 | 3,560 | 3,565 | 3,515 | 3,525 | -35 | -1% | 16,300 |
| 2018/10/12 | 3,545 | 3,585 | 3,540 | 3,560 | -25 | -0.7% | 11,500 |
| 2018/10/11 | 3,620 | 3,620 | 3,550 | 3,585 | -75 | -2% | 18,300 |
| 2018/10/10 | 3,655 | 3,700 | 3,645 | 3,660 | -5 | -0.1% | 17,000 |
| 2018/10/09 | 3,665 | 3,690 | 3,655 | 3,665 | -30 | -0.8% | 17,700 |
| 2018/10/05 | 3,695 | 3,730 | 3,680 | 3,695 | -35 | -0.9% | 13,700 |
| 2018/10/04 | 3,735 | 3,755 | 3,700 | 3,730 | ±0 | ±0% | 8,700 |
| 2018/10/03 | 3,745 | 3,760 | 3,715 | 3,730 | -25 | -0.7% | 10,300 |
| 2018/10/02 | 3,790 | 3,835 | 3,750 | 3,755 | -35 | -0.9% | 9,600 |
| 2018/10/01 | 3,795 | 3,810 | 3,770 | 3,790 | -25 | -0.7% | 9,100 |
| 2018/09/28 | 3,835 | 3,845 | 3,785 | 3,815 | -20 | -0.5% | 17,000 |
1551～
1600
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 | 152,600円 | +6.7% | +6.9% | 5.57% | 18.11倍 | 1.36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 | 50,400円 | -4.1% | -41.2% | 2.78% | 98.83倍 | 1.44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 | 150,600円 | +11.1% | -7.4% | 4.98% | 12.22倍 | 1.00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 | 322,500円 | +8.6% | +2.4% | 2.73% | 15.44倍 | 1.04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 | 137,100円 | +4.3% | -2.3% | 3.43% | 10.87倍 | 1.00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
