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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 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 |
| 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 |
1～
50
件表示中 / 3767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 | 163,000円 | +0.3% | +26.8% | 5.52% | 18.28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 |
| 明星工 | 158,800円 | -9.5% | -28.8% | 3.78% | 12.19倍 | 1.10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 |
| 朝日工 | 308,000円 | +8.8% | +0.9% | 3.25% | 12.40倍 | 1.89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 |
| ウエストＨＤ | 169,700円 | -10.7% | -24.7% | 3.83% | 13.46倍 | 2.16倍 |
|
太陽光発電所の開発、建設、保守を展開、陸上風力も。蓄電所を柱に育成、タイで自家発電所も |
| 大豊建 | 85,000円 | -2.4% | +23.0% | 3.76% | 18.74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 |
市場注目の銘柄
チャート関連のコラム
