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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,520 | 1,520 | 1,502 | 1,506 | -19 | -1.2% | 88,200 |
| 2025/04/30 | 1,520 | 1,528 | 1,507 | 1,525 | +1 | +0.1% | 78,800 |
| 2025/04/28 | 1,523 | 1,535 | 1,512 | 1,524 | +2 | +0.1% | 114,900 |
| 2025/04/25 | 1,516 | 1,526 | 1,500 | 1,522 | +12 | +0.8% | 119,200 |
| 2025/04/24 | 1,520 | 1,528 | 1,499 | 1,510 | -10 | -0.7% | 114,700 |
| 2025/04/23 | 1,511 | 1,535 | 1,505 | 1,520 | +8 | +0.5% | 157,300 |
| 2025/04/22 | 1,489 | 1,517 | 1,482 | 1,512 | +6 | +0.4% | 58,500 |
| 2025/04/21 | 1,472 | 1,511 | 1,472 | 1,506 | +28 | +1.9% | 105,400 |
| 2025/04/18 | 1,448 | 1,478 | 1,442 | 1,478 | +41 | +2.9% | 81,400 |
| 2025/04/17 | 1,444 | 1,449 | 1,432 | 1,437 | ±0 | ±0% | 36,100 |
| 2025/04/16 | 1,437 | 1,449 | 1,428 | 1,437 | +1 | +0.1% | 65,900 |
| 2025/04/15 | 1,445 | 1,459 | 1,434 | 1,436 | -15 | -1% | 56,300 |
| 2025/04/14 | 1,461 | 1,465 | 1,440 | 1,451 | +4 | +0.3% | 117,300 |
| 2025/04/11 | 1,431 | 1,464 | 1,408 | 1,447 | +6 | +0.4% | 130,900 |
| 2025/04/10 | 1,449 | 1,458 | 1,411 | 1,441 | +52 | +3.7% | 212,900 |
| 2025/04/09 | 1,360 | 1,404 | 1,341 | 1,389 | +17 | +1.2% | 217,000 |
| 2025/04/08 | 1,351 | 1,382 | 1,346 | 1,372 | +83 | +6.4% | 188,300 |
| 2025/04/07 | 1,242 | 1,324 | 1,242 | 1,289 | -32 | -2.4% | 393,900 |
| 2025/04/04 | 1,332 | 1,338 | 1,296 | 1,321 | -48 | -3.5% | 212,800 |
| 2025/04/03 | 1,350 | 1,375 | 1,350 | 1,369 | -28 | -2% | 163,200 |
| 2025/04/02 | 1,431 | 1,431 | 1,392 | 1,397 | -19 | -1.3% | 114,700 |
| 2025/04/01 | 1,455 | 1,455 | 1,412 | 1,416 | -18 | -1.3% | 154,300 |
| 2025/03/31 | 1,454 | 1,467 | 1,429 | 1,434 | -40 | -2.7% | 197,700 |
| 2025/03/28 | 1,435 | 1,485 | 1,435 | 1,474 | -43 | -2.8% | 290,400 |
| 2025/03/27 | 1,520 | 1,531 | 1,513 | 1,517 | -10 | -0.7% | 404,600 |
| 2025/03/26 | 1,538 | 1,541 | 1,521 | 1,527 | -3 | -0.2% | 217,800 |
| 2025/03/25 | 1,533 | 1,538 | 1,524 | 1,530 | +7 | +0.5% | 109,000 |
| 2025/03/24 | 1,522 | 1,533 | 1,512 | 1,523 | +5 | +0.3% | 169,900 |
| 2025/03/21 | 1,521 | 1,536 | 1,517 | 1,518 | ±0 | ±0% | 207,000 |
| 2025/03/19 | 1,515 | 1,524 | 1,510 | 1,518 | +4 | +0.3% | 162,900 |
| 2025/03/18 | 1,511 | 1,518 | 1,508 | 1,514 | +9 | +0.6% | 135,200 |
| 2025/03/17 | 1,514 | 1,516 | 1,505 | 1,505 | -5 | -0.3% | 95,300 |
| 2025/03/14 | 1,510 | 1,520 | 1,508 | 1,510 | -5 | -0.3% | 100,700 |
| 2025/03/13 | 1,524 | 1,532 | 1,515 | 1,515 | -10 | -0.7% | 103,700 |
| 2025/03/12 | 1,502 | 1,534 | 1,500 | 1,525 | +21 | +1.4% | 99,400 |
| 2025/03/11 | 1,503 | 1,509 | 1,490 | 1,504 | -10 | -0.7% | 156,600 |
| 2025/03/10 | 1,531 | 1,534 | 1,513 | 1,514 | -7 | -0.5% | 118,400 |
| 2025/03/07 | 1,522 | 1,529 | 1,503 | 1,521 | -14 | -0.9% | 143,600 |
| 2025/03/06 | 1,540 | 1,553 | 1,529 | 1,535 | +7 | +0.5% | 142,500 |
| 2025/03/05 | 1,533 | 1,546 | 1,521 | 1,528 | +4 | +0.3% | 113,300 |
| 2025/03/04 | 1,530 | 1,533 | 1,516 | 1,524 | -5 | -0.3% | 116,500 |
| 2025/03/03 | 1,508 | 1,534 | 1,505 | 1,529 | +38 | +2.5% | 173,300 |
| 2025/02/28 | 1,485 | 1,502 | 1,482 | 1,491 | -3 | -0.2% | 138,500 |
| 2025/02/27 | 1,487 | 1,501 | 1,481 | 1,494 | +4 | +0.3% | 98,900 |
| 2025/02/26 | 1,471 | 1,490 | 1,457 | 1,490 | +18 | +1.2% | 110,200 |
| 2025/02/25 | 1,480 | 1,481 | 1,468 | 1,472 | -8 | -0.5% | 92,300 |
| 2025/02/21 | 1,480 | 1,490 | 1,467 | 1,480 | -5 | -0.3% | 144,700 |
| 2025/02/20 | 1,491 | 1,492 | 1,478 | 1,485 | -13 | -0.9% | 99,300 |
| 2025/02/19 | 1,504 | 1,505 | 1,488 | 1,498 | -9 | -0.6% | 147,000 |
| 2025/02/18 | 1,502 | 1,507 | 1,495 | 1,507 | +1 | +0.1% | 88,400 |
1～
50
件表示中 / 3691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 | 150,600円 | +6.7% | +6.9% | 5.64% | 17.87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 |
| 三住建設 | 50,200円 | -4.1% | -41.2% | 2.79% | 98.43倍 | 1.43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 |
| レイズネクスト | 148,500円 | +11.1% | -7.4% | 5.05% | 12.05倍 | 0.99倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
| 明星工 | 137,400円 | +9.3% | +31.0% | 4.37% | 7.74倍 | 0.99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 |
| ウエストＨＤ | 156,000円 | +12.0% | +19.7% | 4.17% | 7.72倍 | 1.98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 |
市場注目の銘柄
チャート関連のコラム
