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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 4,570 | 4,650 | 4,535 | 4,610 | +20 | +0.4% | 12,800 |
| 2021/10/04 | 4,680 | 4,680 | 4,530 | 4,590 | +50 | +1.1% | 16,400 |
| 2021/10/01 | 4,605 | 4,605 | 4,530 | 4,540 | -90 | -1.9% | 20,500 |
| 2021/09/30 | 4,650 | 4,680 | 4,605 | 4,630 | -20 | -0.4% | 9,800 |
| 2021/09/29 | 4,615 | 4,700 | 4,615 | 4,650 | -95 | -2% | 12,200 |
| 2021/09/28 | 4,695 | 4,770 | 4,650 | 4,745 | +20 | +0.4% | 15,000 |
| 2021/09/27 | 4,660 | 4,730 | 4,650 | 4,725 | +70 | +1.5% | 17,200 |
| 2021/09/24 | 4,635 | 4,665 | 4,630 | 4,655 | +55 | +1.2% | 8,900 |
| 2021/09/22 | 4,615 | 4,625 | 4,585 | 4,600 | -15 | -0.3% | 8,200 |
| 2021/09/21 | 4,605 | 4,670 | 4,595 | 4,615 | -160 | -3.4% | 22,000 |
| 2021/09/17 | 4,685 | 4,775 | 4,645 | 4,775 | +90 | +1.9% | 27,400 |
| 2021/09/16 | 4,635 | 4,685 | 4,625 | 4,685 | -10 | -0.2% | 9,800 |
| 2021/09/15 | 4,675 | 4,770 | 4,645 | 4,695 | -50 | -1.1% | 10,400 |
| 2021/09/14 | 4,585 | 4,750 | 4,585 | 4,745 | +90 | +1.9% | 20,200 |
| 2021/09/13 | 4,600 | 4,660 | 4,600 | 4,655 | +15 | +0.3% | 10,400 |
| 2021/09/10 | 4,680 | 4,680 | 4,605 | 4,640 | ±0 | ±0% | 17,700 |
| 2021/09/09 | 4,680 | 4,690 | 4,620 | 4,640 | -110 | -2.3% | 13,800 |
| 2021/09/08 | 4,610 | 4,750 | 4,610 | 4,750 | +120 | +2.6% | 20,000 |
| 2021/09/07 | 4,600 | 4,650 | 4,585 | 4,630 | +75 | +1.6% | 9,700 |
| 2021/09/06 | 4,585 | 4,645 | 4,510 | 4,555 | -30 | -0.7% | 9,900 |
| 2021/09/03 | 4,595 | 4,600 | 4,570 | 4,585 | +10 | +0.2% | 10,000 |
| 2021/09/02 | 4,595 | 4,595 | 4,540 | 4,575 | -20 | -0.4% | 9,200 |
| 2021/09/01 | 4,595 | 4,625 | 4,575 | 4,595 | ±0 | ±0% | 7,800 |
| 2021/08/31 | 4,530 | 4,630 | 4,530 | 4,595 | +55 | +1.2% | 15,100 |
| 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 |
951～
1000
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 | 163,600円 | +0.3% | +26.8% | 5.50% | 18.35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 | 160,400円 | -9.5% | -28.8% | 3.74% | 12.31倍 | 1.11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 | 311,000円 | +8.8% | +0.9% | 3.22% | 12.52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 |
| ウエストＨＤ | 172,300円 | -10.7% | -24.7% | 3.77% | 13.67倍 | 2.19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 | 85,400円 | -2.4% | +23.0% | 3.75% | 18.83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
