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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,666 | 1,667 | 1,647 | 1,656 | -6 | -0.4% | 463,200 |
| 2025/09/12 | 1,680 | 1,682 | 1,655 | 1,662 | -19 | -1.1% | 580,400 |
| 2025/09/11 | 1,694 | 1,697 | 1,676 | 1,681 | -6 | -0.4% | 343,200 |
| 2025/09/10 | 1,701 | 1,706 | 1,682 | 1,687 | -9 | -0.5% | 388,600 |
| 2025/09/09 | 1,725 | 1,730 | 1,689 | 1,696 | -15 | -0.9% | 573,700 |
| 2025/09/08 | 1,715 | 1,724 | 1,697 | 1,711 | +31 | +1.8% | 647,400 |
| 2025/09/05 | 1,686 | 1,687 | 1,665 | 1,680 | +6 | +0.4% | 268,100 |
| 2025/09/04 | 1,664 | 1,678 | 1,656 | 1,674 | +16 | +1% | 286,600 |
| 2025/09/03 | 1,640 | 1,658 | 1,636 | 1,658 | +18 | +1.1% | 275,900 |
| 2025/09/02 | 1,629 | 1,642 | 1,625 | 1,640 | +18 | +1.1% | 309,900 |
| 2025/09/01 | 1,610 | 1,628 | 1,608 | 1,622 | +8 | +0.5% | 228,200 |
| 2025/08/29 | 1,624 | 1,625 | 1,613 | 1,614 | -8 | -0.5% | 189,700 |
| 2025/08/28 | 1,612 | 1,628 | 1,610 | 1,622 | +10 | +0.6% | 180,100 |
| 2025/08/27 | 1,616 | 1,620 | 1,608 | 1,612 | -8 | -0.5% | 230,600 |
| 2025/08/26 | 1,623 | 1,632 | 1,613 | 1,620 | -3 | -0.2% | 235,500 |
| 2025/08/25 | 1,644 | 1,650 | 1,621 | 1,623 | -21 | -1.3% | 323,000 |
| 2025/08/22 | 1,630 | 1,644 | 1,622 | 1,644 | +14 | +0.9% | 316,500 |
| 2025/08/21 | 1,660 | 1,660 | 1,629 | 1,630 | -32 | -1.9% | 278,800 |
| 2025/08/20 | 1,656 | 1,666 | 1,645 | 1,662 | +6 | +0.4% | 132,700 |
| 2025/08/19 | 1,647 | 1,657 | 1,638 | 1,656 | +16 | +1% | 150,200 |
| 2025/08/18 | 1,620 | 1,646 | 1,615 | 1,640 | +13 | +0.8% | 207,300 |
| 2025/08/15 | 1,625 | 1,631 | 1,605 | 1,627 | -6 | -0.4% | 243,400 |
| 2025/08/14 | 1,646 | 1,650 | 1,621 | 1,633 | -13 | -0.8% | 247,200 |
| 2025/08/13 | 1,634 | 1,652 | 1,616 | 1,646 | +11 | +0.7% | 300,300 |
| 2025/08/12 | 1,620 | 1,649 | 1,616 | 1,635 | +24 | +1.5% | 473,700 |
| 2025/08/08 | 1,610 | 1,618 | 1,600 | 1,611 | -4 | -0.2% | 192,000 |
| 2025/08/07 | 1,630 | 1,630 | 1,603 | 1,615 | -7 | -0.4% | 229,600 |
| 2025/08/06 | 1,597 | 1,625 | 1,593 | 1,622 | +25 | +1.6% | 245,300 |
| 2025/08/05 | 1,598 | 1,605 | 1,585 | 1,597 | +5 | +0.3% | 236,700 |
| 2025/08/04 | 1,560 | 1,595 | 1,550 | 1,592 | -6 | -0.4% | 403,300 |
| 2025/08/01 | 1,630 | 1,658 | 1,566 | 1,598 | -22 | -1.4% | 458,400 |
| 2025/07/31 | 1,598 | 1,622 | 1,593 | 1,620 | +20 | +1.3% | 259,800 |
| 2025/07/30 | 1,580 | 1,604 | 1,579 | 1,600 | +15 | +0.9% | 208,000 |
| 2025/07/29 | 1,574 | 1,585 | 1,565 | 1,585 | +3 | +0.2% | 225,400 |
| 2025/07/28 | 1,589 | 1,591 | 1,576 | 1,582 | ±0 | ±0% | 178,000 |
| 2025/07/25 | 1,599 | 1,599 | 1,548 | 1,582 | +19 | +1.2% | 313,700 |
| 2025/07/24 | 1,541 | 1,565 | 1,540 | 1,563 | +23 | +1.5% | 163,700 |
| 2025/07/23 | 1,528 | 1,550 | 1,526 | 1,540 | +2 | +0.1% | 233,200 |
| 2025/07/22 | 1,549 | 1,570 | 1,517 | 1,538 | -14 | -0.9% | 330,200 |
| 2025/07/18 | 1,564 | 1,565 | 1,552 | 1,552 | -12 | -0.8% | 86,100 |
| 2025/07/17 | 1,573 | 1,578 | 1,560 | 1,564 | -7 | -0.4% | 121,500 |
| 2025/07/16 | 1,586 | 1,586 | 1,570 | 1,571 | -15 | -0.9% | 98,600 |
| 2025/07/15 | 1,585 | 1,600 | 1,580 | 1,586 | -2 | -0.1% | 194,500 |
| 2025/07/14 | 1,582 | 1,592 | 1,572 | 1,588 | -2 | -0.1% | 171,800 |
| 2025/07/11 | 1,595 | 1,600 | 1,577 | 1,590 | -4 | -0.3% | 179,700 |
| 2025/07/10 | 1,577 | 1,603 | 1,573 | 1,594 | +22 | +1.4% | 322,300 |
| 2025/07/09 | 1,533 | 1,586 | 1,533 | 1,572 | +50 | +3.3% | 359,600 |
| 2025/07/08 | 1,511 | 1,523 | 1,505 | 1,522 | +15 | +1% | 129,900 |
| 2025/07/07 | 1,521 | 1,524 | 1,500 | 1,507 | -10 | -0.7% | 107,400 |
| 2025/07/04 | 1,510 | 1,524 | 1,503 | 1,517 | +7 | +0.5% | 109,900 |
1～
50
件表示中 / 3784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 | 165,600円 | +0.3% | +26.8% | 5.43% | 18.57倍 | 1.37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 |
| 朝日工 | 312,000円 | +8.8% | +0.9% | 3.21% | 12.56倍 | 1.91倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
| 日本電技 | 512,000円 | +1.0% | +1.0% | 2.58% | 12.65倍 | 2.07倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
| 大豊建 | 85,900円 | -2.4% | +23.0% | 3.73% | 18.94倍 | 1.06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 |
| 若築建 | 556,000円 | +16.4% | +5.2% | 2.36% | 19.10倍 | 1.46倍 |
|
海上土木の中堅。陸上土木にも展開。官公庁向け工事が多いが、民間設備工事や海外事業も強化 |
市場注目の銘柄
チャート関連のコラム
