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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,514 | 1,521 | 1,498 | 1,510 | -4 | -0.3% | 110,800 |
| 2025/07/02 | 1,492 | 1,517 | 1,492 | 1,514 | +22 | +1.5% | 126,300 |
| 2025/07/01 | 1,498 | 1,504 | 1,486 | 1,492 | -3 | -0.2% | 90,900 |
| 2025/06/30 | 1,502 | 1,506 | 1,495 | 1,495 | -2 | -0.1% | 115,400 |
| 2025/06/27 | 1,494 | 1,502 | 1,485 | 1,497 | +4 | +0.3% | 141,100 |
| 2025/06/26 | 1,476 | 1,493 | 1,475 | 1,493 | +18 | +1.2% | 86,200 |
| 2025/06/25 | 1,491 | 1,495 | 1,475 | 1,475 | -16 | -1.1% | 100,600 |
| 2025/06/24 | 1,496 | 1,497 | 1,485 | 1,491 | +6 | +0.4% | 62,800 |
| 2025/06/23 | 1,480 | 1,497 | 1,478 | 1,485 | +9 | +0.6% | 62,400 |
| 2025/06/20 | 1,489 | 1,499 | 1,476 | 1,476 | -10 | -0.7% | 169,700 |
| 2025/06/19 | 1,486 | 1,486 | 1,476 | 1,486 | +4 | +0.3% | 49,400 |
| 2025/06/18 | 1,480 | 1,488 | 1,475 | 1,482 | +1 | +0.1% | 80,600 |
| 2025/06/17 | 1,490 | 1,490 | 1,480 | 1,481 | -5 | -0.3% | 66,400 |
| 2025/06/16 | 1,493 | 1,494 | 1,482 | 1,486 | ±0 | ±0% | 69,100 |
| 2025/06/13 | 1,493 | 1,495 | 1,483 | 1,486 | -11 | -0.7% | 82,800 |
| 2025/06/12 | 1,498 | 1,504 | 1,494 | 1,497 | -5 | -0.3% | 62,500 |
| 2025/06/11 | 1,496 | 1,504 | 1,486 | 1,502 | +6 | +0.4% | 98,100 |
| 2025/06/10 | 1,500 | 1,517 | 1,495 | 1,496 | -4 | -0.3% | 112,100 |
| 2025/06/09 | 1,507 | 1,509 | 1,499 | 1,500 | -7 | -0.5% | 66,200 |
| 2025/06/06 | 1,498 | 1,512 | 1,498 | 1,507 | +6 | +0.4% | 85,100 |
| 2025/06/05 | 1,509 | 1,510 | 1,497 | 1,501 | -11 | -0.7% | 70,800 |
| 2025/06/04 | 1,514 | 1,524 | 1,510 | 1,512 | -3 | -0.2% | 56,200 |
| 2025/06/03 | 1,527 | 1,530 | 1,513 | 1,515 | -18 | -1.2% | 107,300 |
| 2025/06/02 | 1,521 | 1,533 | 1,503 | 1,533 | +9 | +0.6% | 104,400 |
| 2025/05/30 | 1,505 | 1,525 | 1,498 | 1,524 | +15 | +1% | 101,400 |
| 2025/05/29 | 1,496 | 1,513 | 1,491 | 1,509 | +24 | +1.6% | 132,100 |
| 2025/05/28 | 1,484 | 1,503 | 1,484 | 1,485 | +5 | +0.3% | 122,400 |
| 2025/05/27 | 1,481 | 1,490 | 1,479 | 1,480 | -2 | -0.1% | 45,500 |
| 2025/05/26 | 1,471 | 1,486 | 1,471 | 1,482 | +15 | +1% | 66,500 |
| 2025/05/23 | 1,464 | 1,468 | 1,457 | 1,467 | +9 | +0.6% | 50,300 |
1～
50
件表示中 / 3754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 | 159,800円 | +0.3% | +26.8% | 5.63% | 17.92倍 | 1.33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 | 156,100円 | -9.5% | -28.8% | 3.84% | 11.98倍 | 1.08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 |
| 日本電技 | 497,000円 | +1.0% | +1.0% | 2.66% | 12.28倍 | 2.00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 | 85,500円 | -2.4% | +23.0% | 3.74% | 18.85倍 | 1.05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 |
| 朝日工 | 264,000円 | +8.8% | +0.9% | 3.79% | 10.63倍 | 1.62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 |
市場注目の銘柄
チャート関連のコラム
