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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 119 | 121 | 117 | 121 | +4 | +3.4% | 58,000 |
| 2010/09/03 | 117 | 118 | 115 | 117 | +1 | +0.9% | 93,000 |
| 2010/09/02 | 116 | 118 | 115 | 116 | +1 | +0.9% | 68,000 |
| 2010/09/01 | 116 | 116 | 113 | 115 | ±0 | ±0% | 49,000 |
| 2010/08/31 | 117 | 117 | 115 | 115 | -4 | -3.4% | 34,000 |
| 2010/08/30 | 119 | 119 | 117 | 119 | +2 | +1.7% | 59,000 |
| 2010/08/27 | 115 | 117 | 114 | 117 | +1 | +0.9% | 37,000 |
| 2010/08/26 | 116 | 117 | 115 | 116 | ±0 | ±0% | 100,000 |
| 2010/08/25 | 115 | 118 | 115 | 116 | ±0 | ±0% | 108,000 |
| 2010/08/24 | 115 | 116 | 114 | 116 | -1 | -0.9% | 65,000 |
| 2010/08/23 | 118 | 118 | 115 | 117 | +1 | +0.9% | 59,000 |
| 2010/08/20 | 117 | 118 | 116 | 116 | -2 | -1.7% | 46,000 |
| 2010/08/19 | 118 | 118 | 115 | 118 | +1 | +0.9% | 32,000 |
| 2010/08/18 | 117 | 117 | 115 | 117 | ±0 | ±0% | 55,000 |
| 2010/08/17 | 115 | 117 | 114 | 117 | +2 | +1.7% | 42,000 |
| 2010/08/16 | 116 | 116 | 115 | 115 | -2 | -1.7% | 67,000 |
| 2010/08/13 | 115 | 117 | 115 | 117 | +2 | +1.7% | 40,000 |
| 2010/08/12 | 115 | 117 | 115 | 115 | -2 | -1.7% | 61,000 |
| 2010/08/11 | 117 | 119 | 116 | 117 | -3 | -2.5% | 80,000 |
| 2010/08/10 | 122 | 122 | 119 | 120 | -5 | -4% | 169,000 |
| 2010/08/09 | 123 | 126 | 123 | 125 | +1 | +0.8% | 63,000 |
| 2010/08/06 | 122 | 124 | 121 | 124 | +2 | +1.6% | 44,000 |
| 2010/08/05 | 122 | 123 | 121 | 122 | -1 | -0.8% | 118,000 |
| 2010/08/04 | 127 | 127 | 123 | 123 | -4 | -3.1% | 72,000 |
| 2010/08/03 | 127 | 127 | 126 | 127 | +1 | +0.8% | 58,000 |
| 2010/08/02 | 129 | 129 | 126 | 126 | -1 | -0.8% | 73,000 |
| 2010/07/30 | 126 | 127 | 125 | 127 | +1 | +0.8% | 112,000 |
| 2010/07/29 | 126 | 127 | 125 | 126 | -1 | -0.8% | 174,000 |
| 2010/07/28 | 127 | 127 | 126 | 127 | ±0 | ±0% | 163,000 |
| 2010/07/27 | 129 | 130 | 125 | 127 | -4 | -3.1% | 229,000 |
| 2010/07/26 | 126 | 131 | 126 | 131 | +3 | +2.3% | 161,000 |
| 2010/07/23 | 131 | 133 | 127 | 128 | ±0 | ±0% | 217,000 |
| 2010/07/22 | 124 | 128 | 123 | 128 | +4 | +3.2% | 73,000 |
| 2010/07/21 | 129 | 130 | 124 | 124 | -2 | -1.6% | 89,000 |
| 2010/07/20 | 127 | 128 | 123 | 126 | -1 | -0.8% | 83,000 |
| 2010/07/16 | 129 | 129 | 127 | 127 | -2 | -1.6% | 46,000 |
| 2010/07/15 | 130 | 130 | 129 | 129 | -1 | -0.8% | 78,000 |
| 2010/07/14 | 130 | 131 | 128 | 130 | +1 | +0.8% | 126,000 |
| 2010/07/13 | 130 | 130 | 129 | 129 | -1 | -0.8% | 66,000 |
| 2010/07/12 | 135 | 137 | 130 | 130 | -2 | -1.5% | 146,000 |
| 2010/07/09 | 131 | 132 | 129 | 132 | +1 | +0.8% | 92,000 |
| 2010/07/08 | 131 | 131 | 129 | 131 | +2 | +1.6% | 163,000 |
| 2010/07/07 | 130 | 138 | 128 | 129 | ±0 | ±0% | 85,000 |
| 2010/07/06 | 131 | 131 | 127 | 129 | ±0 | ±0% | 74,000 |
| 2010/07/05 | 127 | 129 | 127 | 129 | ±0 | ±0% | 98,000 |
| 2010/07/02 | 127 | 130 | 127 | 129 | +1 | +0.8% | 52,000 |
| 2010/07/01 | 130 | 135 | 128 | 128 | -3 | -2.3% | 175,000 |
| 2010/06/30 | 133 | 133 | 129 | 131 | -5 | -3.7% | 103,000 |
| 2010/06/29 | 135 | 136 | 133 | 136 | -1 | -0.7% | 132,000 |
| 2010/06/28 | 137 | 139 | 137 | 137 | -3 | -2.1% | 159,000 |
3351～
3400
件表示中 / 3458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 | 119,600円 | +6.7% | +6.9% | 3.51% | 14.41倍 | 1.03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 | 39,800円 | -5.1% | +27.2% | 3.52% | 13.85倍 | 0.89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 |
| 世紀東 | 168,700円 | +10.1% | +33.6% | 5.33% | 16.63倍 | 1.52倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
| 浅沼組 | 370,000円 | +0.6% | +35.2% | 4.73% | 14.85倍 | 1.25倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
| 大豊建 | 329,000円 | -11.2% | +368.6% | 3.47% | 14.47倍 | 0.86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
