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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 3,710 | 3,760 | 3,685 | 3,685 | -35 | -0.9% | 19,300 |
| 2018/07/13 | 3,760 | 3,760 | 3,705 | 3,720 | -40 | -1.1% | 13,900 |
| 2018/07/12 | 3,775 | 3,780 | 3,725 | 3,760 | -15 | -0.4% | 10,900 |
| 2018/07/11 | 3,900 | 3,900 | 3,775 | 3,775 | -110 | -2.8% | 16,400 |
| 2018/07/10 | 4,020 | 4,020 | 3,885 | 3,885 | -20 | -0.5% | 19,400 |
| 2018/07/09 | 3,760 | 3,935 | 3,760 | 3,905 | +200 | +5.4% | 19,400 |
| 2018/07/06 | 3,605 | 3,725 | 3,605 | 3,705 | +100 | +2.8% | 21,500 |
| 2018/07/05 | 3,670 | 3,675 | 3,605 | 3,605 | -95 | -2.6% | 14,900 |
| 2018/07/04 | 3,730 | 3,735 | 3,685 | 3,700 | -35 | -0.9% | 14,000 |
| 2018/07/03 | 3,775 | 3,795 | 3,710 | 3,735 | -40 | -1.1% | 11,200 |
| 2018/07/02 | 3,805 | 3,825 | 3,725 | 3,775 | -15 | -0.4% | 8,400 |
| 2018/06/29 | 3,780 | 3,805 | 3,755 | 3,790 | +10 | +0.3% | 5,300 |
| 2018/06/28 | 3,790 | 3,800 | 3,760 | 3,780 | -10 | -0.3% | 2,600 |
| 2018/06/27 | 3,800 | 3,830 | 3,770 | 3,790 | -10 | -0.3% | 4,200 |
| 2018/06/26 | 3,805 | 3,810 | 3,750 | 3,800 | +10 | +0.3% | 6,300 |
| 2018/06/25 | 3,850 | 3,850 | 3,785 | 3,790 | -40 | -1% | 5,900 |
| 2018/06/22 | 3,845 | 3,845 | 3,800 | 3,830 | -25 | -0.6% | 6,200 |
| 2018/06/21 | 3,890 | 3,890 | 3,855 | 3,855 | -15 | -0.4% | 3,200 |
| 2018/06/20 | 3,860 | 3,875 | 3,800 | 3,870 | +5 | +0.1% | 9,900 |
| 2018/06/19 | 3,850 | 3,890 | 3,850 | 3,865 | ±0 | ±0% | 4,600 |
| 2018/06/18 | 3,880 | 3,880 | 3,850 | 3,865 | +15 | +0.4% | 5,700 |
| 2018/06/15 | 3,890 | 3,895 | 3,840 | 3,850 | -25 | -0.6% | 8,500 |
| 2018/06/14 | 3,910 | 3,930 | 3,875 | 3,875 | -65 | -1.6% | 8,000 |
| 2018/06/13 | 3,910 | 3,945 | 3,910 | 3,940 | +15 | +0.4% | 6,300 |
| 2018/06/12 | 3,925 | 3,935 | 3,910 | 3,925 | +15 | +0.4% | 8,500 |
| 2018/06/11 | 3,945 | 3,945 | 3,885 | 3,910 | -35 | -0.9% | 6,500 |
| 2018/06/08 | 3,940 | 3,975 | 3,930 | 3,945 | -35 | -0.9% | 7,200 |
| 2018/06/07 | 3,950 | 3,980 | 3,930 | 3,980 | +30 | +0.8% | 3,800 |
| 2018/06/06 | 3,935 | 3,960 | 3,920 | 3,950 | -10 | -0.3% | 4,900 |
| 2018/06/05 | 3,975 | 4,000 | 3,935 | 3,960 | -15 | -0.4% | 6,100 |
| 2018/06/04 | 3,950 | 3,985 | 3,935 | 3,975 | +70 | +1.8% | 4,600 |
| 2018/06/01 | 3,870 | 3,905 | 3,870 | 3,905 | +35 | +0.9% | 3,600 |
| 2018/05/31 | 3,875 | 3,935 | 3,840 | 3,870 | ±0 | ±0% | 6,500 |
| 2018/05/30 | 3,860 | 3,885 | 3,855 | 3,870 | -75 | -1.9% | 5,100 |
| 2018/05/29 | 4,005 | 4,025 | 3,865 | 3,945 | -60 | -1.5% | 18,100 |
| 2018/05/28 | 4,095 | 4,095 | 4,000 | 4,005 | -100 | -2.4% | 7,600 |
| 2018/05/25 | 4,040 | 4,110 | 4,040 | 4,105 | +60 | +1.5% | 4,700 |
| 2018/05/24 | 4,035 | 4,060 | 3,995 | 4,045 | -15 | -0.4% | 7,400 |
| 2018/05/23 | 4,065 | 4,080 | 4,015 | 4,060 | ±0 | ±0% | 7,400 |
| 2018/05/22 | 4,090 | 4,095 | 4,060 | 4,060 | -55 | -1.3% | 3,300 |
| 2018/05/21 | 4,095 | 4,115 | 4,095 | 4,115 | +20 | +0.5% | 1,500 |
| 2018/05/18 | 4,080 | 4,095 | 4,065 | 4,095 | +15 | +0.4% | 3,800 |
| 2018/05/17 | 4,085 | 4,095 | 4,075 | 4,080 | -15 | -0.4% | 2,900 |
| 2018/05/16 | 4,090 | 4,105 | 4,070 | 4,095 | -50 | -1.2% | 5,200 |
| 2018/05/15 | 4,025 | 4,145 | 3,920 | 4,145 | +190 | +4.8% | 18,500 |
| 2018/05/14 | 3,905 | 3,960 | 3,905 | 3,955 | +70 | +1.8% | 6,700 |
| 2018/05/11 | 3,870 | 3,895 | 3,865 | 3,885 | ±0 | ±0% | 5,100 |
| 2018/05/10 | 3,920 | 3,920 | 3,875 | 3,885 | -35 | -0.9% | 4,100 |
| 2018/05/09 | 3,930 | 3,930 | 3,910 | 3,920 | -15 | -0.4% | 3,000 |
| 2018/05/08 | 3,895 | 3,940 | 3,895 | 3,935 | +40 | +1% | 6,600 |
1651～
1700
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 | 152,900円 | +6.7% | +6.9% | 5.56% | 18.14倍 | 1.37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 | 50,700円 | -4.1% | -41.2% | 2.76% | 99.42倍 | 1.45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 | 150,000円 | +11.1% | -7.4% | 5.00% | 12.17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 | 319,500円 | +8.6% | +2.4% | 2.75% | 15.30倍 | 1.03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 | 136,600円 | +4.3% | -2.3% | 3.44% | 10.83倍 | 0.99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
