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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 4,195 | 4,220 | 4,155 | 4,220 | +20 | +0.5% | 4,800 |
| 2018/02/19 | 4,100 | 4,270 | 4,100 | 4,200 | +160 | +4% | 14,700 |
| 2018/02/16 | 3,955 | 4,055 | 3,945 | 4,040 | +85 | +2.1% | 10,600 |
| 2018/02/15 | 4,015 | 4,040 | 3,950 | 3,955 | -20 | -0.5% | 8,800 |
| 2018/02/14 | 4,020 | 4,070 | 3,975 | 3,975 | -5 | -0.1% | 14,200 |
| 2018/02/13 | 4,040 | 4,165 | 3,975 | 3,980 | +10 | +0.3% | 20,000 |
| 2018/02/09 | 3,995 | 3,995 | 3,905 | 3,970 | -80 | -2% | 11,500 |
| 2018/02/08 | 4,055 | 4,100 | 4,050 | 4,050 | +5 | +0.1% | 8,400 |
| 2018/02/07 | 4,145 | 4,195 | 4,045 | 4,045 | +15 | +0.4% | 17,800 |
| 2018/02/06 | 4,140 | 4,145 | 3,970 | 4,030 | -280 | -6.5% | 27,100 |
| 2018/02/05 | 4,325 | 4,400 | 4,225 | 4,310 | -65 | -1.5% | 22,500 |
| 2018/02/02 | 4,345 | 4,385 | 4,330 | 4,375 | +10 | +0.2% | 10,300 |
| 2018/02/01 | 4,330 | 4,365 | 4,325 | 4,365 | +50 | +1.2% | 4,600 |
| 2018/01/31 | 4,365 | 4,405 | 4,315 | 4,315 | -50 | -1.1% | 11,500 |
| 2018/01/30 | 4,400 | 4,410 | 4,325 | 4,365 | -35 | -0.8% | 10,400 |
| 2018/01/29 | 4,425 | 4,450 | 4,395 | 4,400 | -15 | -0.3% | 8,500 |
| 2018/01/26 | 4,420 | 4,460 | 4,415 | 4,415 | -5 | -0.1% | 5,400 |
| 2018/01/25 | 4,450 | 4,450 | 4,415 | 4,420 | -35 | -0.8% | 5,700 |
| 2018/01/24 | 4,445 | 4,460 | 4,440 | 4,455 | +10 | +0.2% | 3,300 |
| 2018/01/23 | 4,445 | 4,465 | 4,420 | 4,445 | -5 | -0.1% | 9,500 |
| 2018/01/22 | 4,450 | 4,475 | 4,415 | 4,450 | +25 | +0.6% | 5,600 |
| 2018/01/19 | 4,440 | 4,450 | 4,415 | 4,425 | +10 | +0.2% | 5,300 |
| 2018/01/18 | 4,505 | 4,520 | 4,410 | 4,415 | -90 | -2% | 11,900 |
| 2018/01/17 | 4,545 | 4,570 | 4,500 | 4,505 | -55 | -1.2% | 9,600 |
| 2018/01/16 | 4,565 | 4,590 | 4,555 | 4,560 | -5 | -0.1% | 4,400 |
| 2018/01/15 | 4,585 | 4,585 | 4,555 | 4,565 | -10 | -0.2% | 4,100 |
| 2018/01/12 | 4,550 | 4,590 | 4,530 | 4,575 | -15 | -0.3% | 9,500 |
| 2018/01/11 | 4,545 | 4,590 | 4,505 | 4,590 | +40 | +0.9% | 12,600 |
| 2018/01/10 | 4,500 | 4,550 | 4,500 | 4,550 | +20 | +0.4% | 11,000 |
| 2018/01/09 | 4,495 | 4,530 | 4,465 | 4,530 | +40 | +0.9% | 15,400 |
| 2018/01/05 | 4,510 | 4,515 | 4,440 | 4,490 | -5 | -0.1% | 10,300 |
| 2018/01/04 | 4,480 | 4,515 | 4,450 | 4,495 | +30 | +0.7% | 11,600 |
| 2017/12/29 | 4,450 | 4,465 | 4,435 | 4,465 | +10 | +0.2% | 4,300 |
| 2017/12/28 | 4,380 | 4,465 | 4,365 | 4,455 | +80 | +1.8% | 15,300 |
| 2017/12/27 | 4,335 | 4,380 | 4,335 | 4,375 | +60 | +1.4% | 5,200 |
| 2017/12/26 | 4,335 | 4,335 | 4,305 | 4,315 | -25 | -0.6% | 7,400 |
| 2017/12/25 | 4,365 | 4,365 | 4,315 | 4,340 | -5 | -0.1% | 8,500 |
| 2017/12/22 | 4,335 | 4,360 | 4,330 | 4,345 | -10 | -0.2% | 6,900 |
| 2017/12/21 | 4,275 | 4,375 | 4,265 | 4,355 | +65 | +1.5% | 13,900 |
| 2017/12/20 | 4,320 | 4,325 | 4,280 | 4,290 | -20 | -0.5% | 9,700 |
| 2017/12/19 | 4,355 | 4,355 | 4,310 | 4,310 | -45 | -1% | 5,800 |
| 2017/12/18 | 4,380 | 4,395 | 4,340 | 4,355 | -10 | -0.2% | 10,700 |
| 2017/12/15 | 4,400 | 4,400 | 4,360 | 4,365 | -35 | -0.8% | 5,300 |
| 2017/12/14 | 4,385 | 4,400 | 4,370 | 4,400 | +30 | +0.7% | 4,600 |
| 2017/12/13 | 4,350 | 4,430 | 4,350 | 4,370 | +25 | +0.6% | 12,100 |
| 2017/12/12 | 4,340 | 4,350 | 4,325 | 4,345 | -10 | -0.2% | 5,300 |
| 2017/12/11 | 4,405 | 4,405 | 4,325 | 4,355 | -40 | -0.9% | 9,000 |
| 2017/12/08 | 4,385 | 4,440 | 4,385 | 4,395 | -15 | -0.3% | 9,800 |
| 2017/12/07 | 4,355 | 4,420 | 4,355 | 4,410 | +70 | +1.6% | 8,200 |
| 2017/12/06 | 4,375 | 4,445 | 4,340 | 4,340 | -90 | -2% | 13,900 |
1751～
1800
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
