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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 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 |
| 2010/05/07 | 166 | 170 | 164 | 166 | -6 | -3.5% | 317,000 |
| 2010/05/06 | 173 | 175 | 170 | 172 | -1 | -0.6% | 317,000 |
| 2010/04/30 | 174 | 177 | 171 | 173 | ±0 | ±0% | 318,000 |
| 2010/04/28 | 175 | 175 | 170 | 173 | -2 | -1.1% | 321,000 |
| 2010/04/27 | 184 | 186 | 175 | 175 | +4 | +2.3% | 1,475,000 |
| 2010/04/26 | 168 | 171 | 168 | 171 | +4 | +2.4% | 151,000 |
| 2010/04/23 | 167 | 168 | 166 | 167 | -1 | -0.6% | 141,000 |
| 2010/04/22 | 171 | 171 | 165 | 168 | -4 | -2.3% | 317,000 |
| 2010/04/21 | 165 | 172 | 165 | 172 | +9 | +5.5% | 266,000 |
| 2010/04/20 | 164 | 165 | 163 | 163 | +1 | +0.6% | 98,000 |
| 2010/04/19 | 161 | 165 | 161 | 162 | -6 | -3.6% | 286,000 |
| 2010/04/16 | 170 | 170 | 165 | 168 | -2 | -1.2% | 181,000 |
| 2010/04/15 | 169 | 172 | 168 | 170 | ±0 | ±0% | 219,000 |
| 2010/04/14 | 171 | 172 | 168 | 170 | -2 | -1.2% | 199,000 |
| 2010/04/13 | 176 | 176 | 171 | 172 | -3 | -1.7% | 154,000 |
| 2010/04/12 | 176 | 177 | 175 | 175 | +1 | +0.6% | 209,000 |
3401～
3450
件表示中 / 3457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 | 121,000円 | +6.7% | +6.9% | 3.47% | 14.58倍 | 1.04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 | 39,300円 | -5.1% | +27.2% | 3.56% | 13.68倍 | 0.88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 | 168,900円 | +10.1% | +33.6% | 5.33% | 16.65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 | 373,000円 | +0.6% | +35.2% | 4.69% | 14.97倍 | 1.26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 | 332,500円 | -11.2% | +368.6% | 3.43% | 14.62倍 | 0.87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
