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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,251 | 1,255 | 1,230 | 1,241 | -7 | -0.6% | 54,300 |
| 2024/10/24 | 1,250 | 1,265 | 1,238 | 1,248 | -17 | -1.3% | 87,800 |
| 2024/10/23 | 1,263 | 1,279 | 1,259 | 1,265 | +2 | +0.2% | 77,200 |
| 2024/10/22 | 1,278 | 1,278 | 1,255 | 1,263 | -17 | -1.3% | 109,200 |
| 2024/10/21 | 1,283 | 1,285 | 1,277 | 1,280 | -5 | -0.4% | 51,800 |
| 2024/10/18 | 1,287 | 1,295 | 1,277 | 1,285 | -4 | -0.3% | 53,300 |
| 2024/10/17 | 1,301 | 1,301 | 1,286 | 1,289 | -25 | -1.9% | 84,400 |
| 2024/10/16 | 1,296 | 1,323 | 1,289 | 1,314 | +16 | +1.2% | 177,600 |
| 2024/10/15 | 1,294 | 1,304 | 1,283 | 1,298 | +17 | +1.3% | 97,800 |
| 2024/10/11 | 1,279 | 1,285 | 1,269 | 1,281 | -7 | -0.5% | 90,800 |
| 2024/10/10 | 1,283 | 1,299 | 1,281 | 1,288 | +10 | +0.8% | 136,500 |
| 2024/10/09 | 1,298 | 1,304 | 1,273 | 1,278 | -14 | -1.1% | 253,900 |
| 2024/10/08 | 1,378 | 1,380 | 1,278 | 1,292 | -116 | -8.2% | 485,300 |
| 2024/10/07 | 1,430 | 1,455 | 1,408 | 1,408 | -19 | -1.3% | 131,300 |
| 2024/10/04 | 1,398 | 1,427 | 1,388 | 1,427 | +37 | +2.7% | 79,200 |
| 2024/10/03 | 1,405 | 1,405 | 1,381 | 1,390 | +12 | +0.9% | 40,300 |
| 2024/10/02 | 1,400 | 1,406 | 1,368 | 1,378 | -22 | -1.6% | 69,300 |
| 2024/10/01 | 1,379 | 1,403 | 1,372 | 1,400 | +21 | +1.5% | 57,000 |
| 2024/09/30 | 1,379 | 1,389 | 1,368 | 1,379 | -20 | -1.4% | 83,800 |
| 2024/09/27 | 1,427 | 1,436 | 1,393 | 1,399 | -28 | -2% | 98,600 |
| 2024/09/26 | 1,389 | 1,432 | 1,376 | 1,427 | +46 | +3.3% | 156,900 |
| 2024/09/25 | 1,385 | 1,388 | 1,371 | 1,381 | +7 | +0.5% | 74,700 |
| 2024/09/24 | 1,350 | 1,388 | 1,346 | 1,374 | +48 | +3.6% | 147,600 |
| 2024/09/20 | 1,385 | 1,387 | 1,326 | 1,326 | -53 | -3.8% | 274,000 |
| 2024/09/19 | 1,380 | 1,391 | 1,374 | 1,379 | +9 | +0.7% | 71,600 |
| 2024/09/18 | 1,360 | 1,395 | 1,349 | 1,370 | +25 | +1.9% | 125,200 |
| 2024/09/17 | 1,330 | 1,352 | 1,317 | 1,345 | +30 | +2.3% | 94,000 |
| 2024/09/13 | 1,307 | 1,315 | 1,299 | 1,315 | -3 | -0.2% | 69,000 |
| 2024/09/12 | 1,324 | 1,333 | 1,310 | 1,318 | +21 | +1.6% | 50,000 |
| 2024/09/11 | 1,324 | 1,324 | 1,284 | 1,297 | -27 | -2% | 71,500 |
| 2024/09/10 | 1,306 | 1,341 | 1,306 | 1,324 | +12 | +0.9% | 40,700 |
| 2024/09/09 | 1,293 | 1,321 | 1,293 | 1,312 | +13 | +1% | 53,200 |
| 2024/09/06 | 1,320 | 1,320 | 1,291 | 1,299 | -4 | -0.3% | 29,800 |
| 2024/09/05 | 1,300 | 1,317 | 1,290 | 1,303 | -18 | -1.4% | 52,800 |
| 2024/09/04 | 1,311 | 1,342 | 1,311 | 1,321 | -20 | -1.5% | 101,800 |
| 2024/09/03 | 1,332 | 1,350 | 1,329 | 1,341 | +17 | +1.3% | 58,900 |
| 2024/09/02 | 1,369 | 1,372 | 1,304 | 1,324 | -42 | -3.1% | 54,200 |
| 2024/08/30 | 1,368 | 1,373 | 1,349 | 1,366 | +1 | +0.1% | 46,300 |
| 2024/08/29 | 1,361 | 1,369 | 1,353 | 1,365 | +4 | +0.3% | 38,700 |
| 2024/08/28 | 1,340 | 1,365 | 1,314 | 1,361 | +20 | +1.5% | 59,900 |
| 2024/08/27 | 1,369 | 1,369 | 1,341 | 1,341 | -28 | -2% | 46,600 |
| 2024/08/26 | 1,338 | 1,369 | 1,335 | 1,369 | +31 | +2.3% | 82,100 |
| 2024/08/23 | 1,367 | 1,376 | 1,338 | 1,338 | -25 | -1.8% | 90,800 |
| 2024/08/22 | 1,337 | 1,366 | 1,337 | 1,363 | +30 | +2.3% | 137,300 |
| 2024/08/21 | 1,324 | 1,333 | 1,310 | 1,333 | ±0 | ±0% | 50,900 |
| 2024/08/20 | 1,316 | 1,333 | 1,310 | 1,333 | +21 | +1.6% | 75,000 |
| 2024/08/19 | 1,304 | 1,320 | 1,301 | 1,312 | +3 | +0.2% | 67,100 |
| 2024/08/16 | 1,306 | 1,309 | 1,290 | 1,309 | +6 | +0.5% | 72,200 |
| 2024/08/15 | 1,301 | 1,303 | 1,287 | 1,303 | +6 | +0.5% | 63,300 |
| 2024/08/14 | 1,303 | 1,309 | 1,278 | 1,297 | -6 | -0.5% | 49,800 |
201～
250
件表示中 / 3767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 | 163,000円 | +0.3% | +26.8% | 5.52% | 18.28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 |
| 明星工 | 158,800円 | -9.5% | -28.8% | 3.78% | 12.19倍 | 1.10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 |
| 朝日工 | 308,000円 | +8.8% | +0.9% | 3.25% | 12.40倍 | 1.89倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
| ウエストＨＤ | 169,700円 | -10.7% | -24.7% | 3.83% | 13.46倍 | 2.16倍 |
|
太陽光発電所の開発、建設、保守を展開、陸上風力も。蓄電所を柱に育成、タイで自家発電所も |
| 大豊建 | 85,000円 | -2.4% | +23.0% | 3.76% | 18.74倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
