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 |
|---|---|---|---|---|---|---|---|
| 2021/08/30 | 4,505 | 4,575 | 4,505 | 4,540 | +60 | +1.3% | 16,900 |
| 2021/08/27 | 4,480 | 4,520 | 4,475 | 4,480 | -40 | -0.9% | 5,000 |
| 2021/08/26 | 4,520 | 4,530 | 4,515 | 4,520 | ±0 | ±0% | 2,600 |
| 2021/08/25 | 4,495 | 4,555 | 4,495 | 4,520 | -25 | -0.6% | 9,400 |
| 2021/08/24 | 4,450 | 4,545 | 4,450 | 4,545 | +125 | +2.8% | 11,800 |
| 2021/08/23 | 4,410 | 4,450 | 4,400 | 4,420 | -15 | -0.3% | 7,800 |
| 2021/08/20 | 4,480 | 4,500 | 4,410 | 4,435 | -60 | -1.3% | 21,800 |
| 2021/08/19 | 4,575 | 4,575 | 4,490 | 4,495 | -65 | -1.4% | 8,100 |
| 2021/08/18 | 4,560 | 4,605 | 4,525 | 4,560 | +40 | +0.9% | 13,800 |
| 2021/08/17 | 4,525 | 4,575 | 4,500 | 4,520 | -5 | -0.1% | 13,400 |
| 2021/08/16 | 4,550 | 4,555 | 4,500 | 4,525 | -5 | -0.1% | 15,300 |
| 2021/08/13 | 4,655 | 4,655 | 4,530 | 4,530 | -100 | -2.2% | 18,900 |
| 2021/08/12 | 4,710 | 4,710 | 4,620 | 4,630 | -70 | -1.5% | 14,500 |
| 2021/08/11 | 4,620 | 4,755 | 4,620 | 4,700 | +90 | +2% | 16,300 |
| 2021/08/10 | 4,680 | 4,685 | 4,605 | 4,610 | -75 | -1.6% | 14,200 |
| 2021/08/06 | 4,680 | 4,720 | 4,655 | 4,685 | +20 | +0.4% | 15,900 |
| 2021/08/05 | 4,725 | 4,745 | 4,665 | 4,665 | -90 | -1.9% | 21,900 |
| 2021/08/04 | 4,720 | 4,755 | 4,715 | 4,755 | +15 | +0.3% | 3,300 |
| 2021/08/03 | 4,710 | 4,780 | 4,710 | 4,740 | +30 | +0.6% | 6,800 |
| 2021/08/02 | 4,725 | 4,780 | 4,710 | 4,710 | +55 | +1.2% | 15,600 |
| 2021/07/30 | 4,745 | 4,760 | 4,650 | 4,655 | -70 | -1.5% | 9,600 |
| 2021/07/29 | 4,755 | 4,795 | 4,725 | 4,725 | -50 | -1% | 11,300 |
| 2021/07/28 | 4,700 | 4,805 | 4,700 | 4,775 | +75 | +1.6% | 10,900 |
| 2021/07/27 | 4,625 | 4,700 | 4,625 | 4,700 | +75 | +1.6% | 5,100 |
| 2021/07/26 | 4,645 | 4,650 | 4,610 | 4,625 | +30 | +0.7% | 9,900 |
| 2021/07/21 | 4,710 | 4,710 | 4,595 | 4,595 | -45 | -1% | 16,900 |
| 2021/07/20 | 4,630 | 4,655 | 4,585 | 4,640 | +5 | +0.1% | 8,000 |
| 2021/07/19 | 4,630 | 4,655 | 4,570 | 4,635 | +5 | +0.1% | 9,800 |
| 2021/07/16 | 4,670 | 4,670 | 4,615 | 4,630 | -40 | -0.9% | 6,000 |
| 2021/07/15 | 4,710 | 4,735 | 4,670 | 4,670 | -40 | -0.8% | 8,600 |
| 2021/07/14 | 4,695 | 4,730 | 4,695 | 4,710 | -15 | -0.3% | 15,700 |
| 2021/07/13 | 4,660 | 4,740 | 4,660 | 4,725 | +90 | +1.9% | 30,000 |
| 2021/07/12 | 4,655 | 4,700 | 4,605 | 4,635 | +115 | +2.5% | 22,700 |
| 2021/07/09 | 4,515 | 4,565 | 4,450 | 4,520 | -40 | -0.9% | 50,200 |
| 2021/07/08 | 4,600 | 4,645 | 4,560 | 4,560 | -35 | -0.8% | 16,900 |
| 2021/07/07 | 4,640 | 4,665 | 4,595 | 4,595 | -60 | -1.3% | 9,900 |
| 2021/07/06 | 4,585 | 4,660 | 4,585 | 4,655 | ±0 | ±0% | 7,700 |
| 2021/07/05 | 4,595 | 4,685 | 4,580 | 4,655 | +60 | +1.3% | 16,900 |
| 2021/07/02 | 4,585 | 4,645 | 4,585 | 4,595 | ±0 | ±0% | 28,900 |
| 2021/07/01 | 4,630 | 4,635 | 4,580 | 4,595 | -5 | -0.1% | 11,300 |
| 2021/06/30 | 4,680 | 4,685 | 4,600 | 4,600 | -80 | -1.7% | 9,500 |
| 2021/06/29 | 4,550 | 4,685 | 4,520 | 4,680 | +130 | +2.9% | 29,700 |
| 2021/06/28 | 4,570 | 4,585 | 4,530 | 4,550 | ±0 | ±0% | 11,800 |
| 2021/06/25 | 4,605 | 4,605 | 4,550 | 4,550 | -20 | -0.4% | 7,300 |
| 2021/06/24 | 4,570 | 4,570 | 4,555 | 4,570 | +20 | +0.4% | 1,000 |
| 2021/06/23 | 4,610 | 4,610 | 4,535 | 4,550 | -60 | -1.3% | 12,300 |
| 2021/06/22 | 4,585 | 4,615 | 4,580 | 4,610 | +75 | +1.7% | 10,300 |
| 2021/06/21 | 4,480 | 4,590 | 4,480 | 4,535 | -15 | -0.3% | 20,200 |
| 2021/06/18 | 4,590 | 4,590 | 4,535 | 4,550 | +5 | +0.1% | 19,100 |
| 2021/06/17 | 4,575 | 4,605 | 4,545 | 4,545 | -30 | -0.7% | 11,100 |
901～
950
件表示中 / 3693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 | 154,500円 | +6.7% | +6.9% | 5.50% | 18.33倍 | 1.38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 |
| レイズネクスト | 146,900円 | +11.1% | -7.4% | 5.11% | 11.92倍 | 0.98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 | 143,100円 | +9.3% | +31.0% | 4.19% | 8.06倍 | 1.04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 |
| 矢作建 | 163,000円 | +16.8% | -14.5% | 4.91% | 12.99倍 | 1.06倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
| 大豊建 | 80,300円 | -12.2% | +310.3% | 2.84% | 19.51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 |
市場注目の銘柄
チャート関連のコラム
