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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 3,900 | 3,900 | 3,855 | 3,895 | +20 | +0.5% | 6,200 |
| 2018/05/02 | 3,870 | 3,880 | 3,860 | 3,875 | +5 | +0.1% | 5,100 |
| 2018/05/01 | 3,910 | 3,910 | 3,860 | 3,870 | -40 | -1% | 4,900 |
| 2018/04/27 | 3,950 | 3,955 | 3,905 | 3,910 | -50 | -1.3% | 12,600 |
| 2018/04/26 | 3,905 | 3,985 | 3,905 | 3,960 | +40 | +1% | 8,600 |
| 2018/04/25 | 3,900 | 3,925 | 3,900 | 3,920 | +15 | +0.4% | 8,000 |
| 2018/04/24 | 3,870 | 3,905 | 3,855 | 3,905 | +40 | +1% | 4,200 |
| 2018/04/23 | 3,880 | 3,895 | 3,855 | 3,865 | -15 | -0.4% | 6,300 |
| 2018/04/20 | 3,855 | 3,895 | 3,855 | 3,880 | +25 | +0.6% | 6,000 |
| 2018/04/19 | 3,860 | 3,900 | 3,855 | 3,855 | -30 | -0.8% | 26,200 |
| 2018/04/18 | 3,845 | 3,945 | 3,845 | 3,885 | +45 | +1.2% | 11,500 |
| 2018/04/17 | 3,860 | 3,915 | 3,815 | 3,840 | -230 | -5.7% | 37,900 |
| 2018/04/16 | 4,100 | 4,100 | 4,045 | 4,070 | -20 | -0.5% | 5,100 |
| 2018/04/13 | 4,085 | 4,115 | 4,065 | 4,090 | +15 | +0.4% | 5,700 |
| 2018/04/12 | 4,085 | 4,085 | 4,060 | 4,075 | -10 | -0.2% | 2,000 |
| 2018/04/11 | 4,070 | 4,095 | 4,040 | 4,085 | +15 | +0.4% | 4,800 |
| 2018/04/10 | 4,040 | 4,095 | 4,030 | 4,070 | +35 | +0.9% | 6,500 |
| 2018/04/09 | 4,005 | 4,035 | 3,990 | 4,035 | +30 | +0.7% | 4,600 |
| 2018/04/06 | 4,035 | 4,035 | 4,005 | 4,005 | -30 | -0.7% | 3,700 |
| 2018/04/05 | 4,040 | 4,070 | 4,035 | 4,035 | ±0 | ±0% | 4,200 |
| 2018/04/04 | 4,025 | 4,085 | 4,020 | 4,035 | +30 | +0.7% | 7,400 |
| 2018/04/03 | 4,025 | 4,025 | 3,980 | 4,005 | -30 | -0.7% | 3,600 |
| 2018/04/02 | 4,060 | 4,060 | 4,020 | 4,035 | -25 | -0.6% | 2,300 |
| 2018/03/30 | 4,075 | 4,085 | 3,995 | 4,060 | +45 | +1.1% | 11,200 |
| 2018/03/29 | 4,025 | 4,110 | 3,985 | 4,015 | -10 | -0.2% | 12,700 |
| 2018/03/28 | 3,955 | 4,025 | 3,925 | 4,025 | -30 | -0.7% | 7,600 |
| 2018/03/27 | 4,030 | 4,060 | 3,995 | 4,055 | +70 | +1.8% | 13,800 |
| 2018/03/26 | 3,950 | 3,985 | 3,900 | 3,985 | +45 | +1.1% | 9,400 |
| 2018/03/23 | 4,030 | 4,030 | 3,910 | 3,940 | -115 | -2.8% | 16,400 |
| 2018/03/22 | 4,070 | 4,080 | 4,035 | 4,055 | -20 | -0.5% | 6,700 |
| 2018/03/20 | 4,035 | 4,085 | 4,030 | 4,075 | +40 | +1% | 6,200 |
| 2018/03/19 | 4,075 | 4,090 | 4,020 | 4,035 | -25 | -0.6% | 7,500 |
| 2018/03/16 | 4,060 | 4,085 | 4,055 | 4,060 | +15 | +0.4% | 3,700 |
| 2018/03/15 | 4,150 | 4,150 | 4,040 | 4,045 | -125 | -3% | 13,600 |
| 2018/03/14 | 4,155 | 4,170 | 4,150 | 4,170 | +5 | +0.1% | 5,300 |
| 2018/03/13 | 4,050 | 4,180 | 4,000 | 4,165 | +115 | +2.8% | 12,500 |
| 2018/03/12 | 4,015 | 4,100 | 4,015 | 4,050 | +55 | +1.4% | 9,800 |
| 2018/03/09 | 3,990 | 4,055 | 3,980 | 3,995 | +15 | +0.4% | 12,200 |
| 2018/03/08 | 4,065 | 4,070 | 3,970 | 3,980 | -80 | -2% | 9,600 |
| 2018/03/07 | 4,110 | 4,135 | 4,060 | 4,060 | -45 | -1.1% | 9,100 |
| 2018/03/06 | 4,140 | 4,205 | 4,105 | 4,105 | +5 | +0.1% | 8,300 |
| 2018/03/05 | 4,105 | 4,135 | 4,085 | 4,100 | -5 | -0.1% | 6,200 |
| 2018/03/02 | 4,110 | 4,125 | 4,095 | 4,105 | -50 | -1.2% | 7,800 |
| 2018/03/01 | 4,210 | 4,215 | 4,130 | 4,155 | -55 | -1.3% | 6,900 |
| 2018/02/28 | 4,165 | 4,250 | 4,165 | 4,210 | +45 | +1.1% | 10,000 |
| 2018/02/27 | 4,290 | 4,290 | 4,125 | 4,165 | -115 | -2.7% | 19,200 |
| 2018/02/26 | 4,295 | 4,340 | 4,275 | 4,280 | -5 | -0.1% | 5,500 |
| 2018/02/23 | 4,245 | 4,290 | 4,245 | 4,285 | +40 | +0.9% | 4,500 |
| 2018/02/22 | 4,220 | 4,260 | 4,190 | 4,245 | +10 | +0.2% | 6,200 |
| 2018/02/21 | 4,220 | 4,260 | 4,215 | 4,235 | +15 | +0.4% | 5,100 |
1701～
1750
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 | 152,800円 | +6.7% | +6.9% | 5.56% | 18.13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 | 50,800円 | -4.1% | -41.2% | 2.76% | 99.61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 | 150,500円 | +11.1% | -7.4% | 4.98% | 12.21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 | 321,000円 | +8.6% | +2.4% | 2.74% | 15.37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
