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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 2010/06/17 | 133 | 135 | 132 | 133 | ±0 | ±0% | 104,000 |
| 2010/06/16 | 132 | 134 | 130 | 133 | +3 | +2.3% | 100,000 |
| 2010/06/15 | 131 | 132 | 128 | 130 | +1 | +0.8% | 92,000 |
| 2010/06/14 | 132 | 132 | 129 | 129 | -1 | -0.8% | 64,000 |
| 2010/06/11 | 133 | 133 | 130 | 130 | -1 | -0.8% | 145,000 |
| 2010/06/10 | 128 | 131 | 127 | 131 | +3 | +2.3% | 142,000 |
| 2010/06/09 | 131 | 131 | 127 | 128 | -3 | -2.3% | 157,000 |
| 2010/06/08 | 133 | 133 | 131 | 131 | -3 | -2.2% | 133,000 |
| 2010/06/07 | 135 | 137 | 134 | 134 | -6 | -4.3% | 116,000 |
| 2010/06/04 | 140 | 140 | 138 | 140 | +2 | +1.4% | 47,000 |
| 2010/06/03 | 140 | 140 | 138 | 138 | -2 | -1.4% | 84,000 |
| 2010/06/02 | 138 | 141 | 138 | 140 | -1 | -0.7% | 48,000 |
| 2010/06/01 | 144 | 144 | 140 | 141 | -1 | -0.7% | 61,000 |
| 2010/05/31 | 137 | 142 | 136 | 142 | +5 | +3.6% | 90,000 |
| 2010/05/28 | 144 | 144 | 137 | 137 | -3 | -2.1% | 92,000 |
| 2010/05/27 | 135 | 140 | 135 | 140 | +2 | +1.4% | 70,000 |
| 2010/05/26 | 138 | 140 | 135 | 138 | ±0 | ±0% | 176,000 |
| 2010/05/25 | 145 | 145 | 137 | 138 | -9 | -6.1% | 180,000 |
| 2010/05/24 | 137 | 149 | 136 | 147 | +10 | +7.3% | 291,000 |
| 2010/05/21 | 131 | 140 | 128 | 137 | -1 | -0.7% | 294,000 |
| 2010/05/20 | 145 | 147 | 136 | 138 | -5 | -3.5% | 169,000 |
| 2010/05/19 | 141 | 147 | 138 | 143 | -3 | -2.1% | 254,000 |
| 2010/05/18 | 151 | 153 | 144 | 146 | -3 | -2% | 234,000 |
| 2010/05/17 | 151 | 153 | 142 | 149 | -8 | -5.1% | 408,000 |
| 2010/05/14 | 157 | 161 | 157 | 157 | -10 | -6% | 627,000 |
| 2010/05/13 | 165 | 168 | 165 | 167 | +2 | +1.2% | 141,000 |
| 2010/05/12 | 167 | 167 | 164 | 165 | -2 | -1.2% | 125,000 |
| 2010/05/11 | 171 | 171 | 167 | 167 | -3 | -1.8% | 103,000 |
| 2010/05/10 | 167 | 171 | 167 | 170 | +4 | +2.4% | 179,000 |
3601～
3650
件表示中 / 3673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 | 132,100円 | +6.7% | +6.9% | 6.43% | 15.68倍 | 1.18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 |
| ウエストＨＤ | 149,700円 | +12.0% | +19.7% | 4.34% | 7.41倍 | 1.79倍 |
|
産業用太陽光発電所の開発、建設、保守を展開。既存設備再生は縮小、タイで自家発電所新設も |
| 明星工 | 121,300円 | +4.3% | -2.3% | 3.87% | 9.62倍 | 0.88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 |
| 三住建設 | 40,300円 | -5.1% | - | 3.47% | - | 1.15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 |
| ピーエス | 136,000円 | +4.3% | +47.2% | 5.15% | 8.59倍 | 1.17倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
市場注目の銘柄
チャート関連のコラム
