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 |
|---|---|---|---|---|---|---|---|
| 2010/08/27 | 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 |
| 2010/06/25 | 145 | 146 | 139 | 140 | -2 | -1.4% | 217,000 |
| 2010/06/24 | 141 | 145 | 140 | 142 | ±0 | ±0% | 235,000 |
| 2010/06/23 | 143 | 143 | 140 | 142 | -3 | -2.1% | 126,000 |
| 2010/06/22 | 145 | 145 | 143 | 145 | -1 | -0.7% | 95,000 |
| 2010/06/21 | 144 | 146 | 143 | 146 | +3 | +2.1% | 552,000 |
| 2010/06/18 | 136 | 147 | 136 | 143 | +10 | +7.5% | 2,462,000 |
3601～
3650
件表示中 / 3702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 | 145,800円 | +0.3% | +26.8% | 6.17% | 16.46倍 | 1.22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 | 140,100円 | -9.5% | -28.8% | 4.28% | 10.76倍 | 0.97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 |
| 矢作建 | 166,100円 | +19.4% | +14.9% | 5.42% | 10.83倍 | 1.04倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
| 大豊建 | 80,900円 | -2.4% | +23.0% | 3.96% | 17.83倍 | 1.00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 |
| テクノ菱和 | 341,000円 | +6.9% | +4.7% | 3.05% | 9.83倍 | 1.36倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
市場注目の銘柄
チャート関連のコラム
