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 |
|---|---|---|---|---|---|---|---|
| 2021/01/20 | 3,840 | 3,865 | 3,795 | 3,845 | +40 | +1.1% | 15,600 |
| 2021/01/19 | 3,890 | 3,890 | 3,795 | 3,805 | -60 | -1.6% | 15,000 |
| 2021/01/18 | 3,815 | 3,885 | 3,785 | 3,865 | +50 | +1.3% | 14,300 |
| 2021/01/15 | 3,890 | 3,895 | 3,755 | 3,815 | -80 | -2.1% | 21,400 |
| 2021/01/14 | 3,850 | 3,910 | 3,845 | 3,895 | +50 | +1.3% | 30,500 |
| 2021/01/13 | 3,890 | 3,890 | 3,825 | 3,845 | -45 | -1.2% | 15,400 |
| 2021/01/12 | 3,800 | 3,890 | 3,760 | 3,890 | +60 | +1.6% | 18,200 |
| 2021/01/08 | 3,715 | 3,845 | 3,715 | 3,830 | +115 | +3.1% | 28,100 |
| 2021/01/07 | 3,765 | 3,770 | 3,715 | 3,715 | +20 | +0.5% | 20,300 |
| 2021/01/06 | 3,730 | 3,740 | 3,690 | 3,695 | -5 | -0.1% | 33,000 |
| 2021/01/05 | 3,705 | 3,735 | 3,680 | 3,700 | -20 | -0.5% | 14,700 |
| 2021/01/04 | 3,780 | 3,780 | 3,705 | 3,720 | -65 | -1.7% | 11,300 |
| 2020/12/30 | 3,780 | 3,820 | 3,760 | 3,785 | -30 | -0.8% | 6,400 |
| 2020/12/29 | 3,745 | 3,825 | 3,725 | 3,815 | +75 | +2% | 19,000 |
| 2020/12/28 | 3,730 | 3,745 | 3,665 | 3,740 | +20 | +0.5% | 23,400 |
| 2020/12/25 | 3,700 | 3,735 | 3,690 | 3,720 | +20 | +0.5% | 11,800 |
| 2020/12/24 | 3,730 | 3,750 | 3,690 | 3,700 | ±0 | ±0% | 29,000 |
| 2020/12/23 | 3,740 | 3,755 | 3,695 | 3,700 | -40 | -1.1% | 16,000 |
| 2020/12/22 | 3,780 | 3,780 | 3,690 | 3,740 | -45 | -1.2% | 30,400 |
| 2020/12/21 | 3,790 | 3,810 | 3,760 | 3,785 | -30 | -0.8% | 9,400 |
| 2020/12/18 | 3,860 | 3,860 | 3,755 | 3,815 | -45 | -1.2% | 20,200 |
| 2020/12/17 | 3,840 | 3,865 | 3,780 | 3,860 | +10 | +0.3% | 16,300 |
| 2020/12/16 | 3,920 | 3,920 | 3,840 | 3,850 | -55 | -1.4% | 8,200 |
| 2020/12/15 | 3,840 | 3,910 | 3,830 | 3,905 | +30 | +0.8% | 12,900 |
| 2020/12/14 | 3,915 | 3,925 | 3,860 | 3,875 | +10 | +0.3% | 15,700 |
| 2020/12/11 | 3,810 | 3,920 | 3,800 | 3,865 | +90 | +2.4% | 47,400 |
| 2020/12/10 | 3,850 | 3,850 | 3,765 | 3,775 | -75 | -1.9% | 29,200 |
| 2020/12/09 | 3,715 | 3,850 | 3,715 | 3,850 | +145 | +3.9% | 25,200 |
| 2020/12/08 | 3,705 | 3,720 | 3,690 | 3,705 | +5 | +0.1% | 8,900 |
| 2020/12/07 | 3,730 | 3,765 | 3,695 | 3,700 | -5 | -0.1% | 20,000 |
| 2020/12/04 | 3,750 | 3,750 | 3,685 | 3,705 | -45 | -1.2% | 11,100 |
| 2020/12/03 | 3,700 | 3,750 | 3,685 | 3,750 | +40 | +1.1% | 14,400 |
| 2020/12/02 | 3,770 | 3,770 | 3,665 | 3,710 | -35 | -0.9% | 26,900 |
| 2020/12/01 | 3,695 | 3,755 | 3,630 | 3,745 | +50 | +1.4% | 31,600 |
| 2020/11/30 | 3,670 | 3,730 | 3,585 | 3,695 | +65 | +1.8% | 51,700 |
| 2020/11/27 | 3,640 | 3,640 | 3,600 | 3,630 | -10 | -0.3% | 20,100 |
| 2020/11/26 | 3,660 | 3,670 | 3,625 | 3,640 | +10 | +0.3% | 20,400 |
| 2020/11/25 | 3,725 | 3,730 | 3,625 | 3,630 | -50 | -1.4% | 26,200 |
| 2020/11/24 | 3,670 | 3,725 | 3,610 | 3,680 | +55 | +1.5% | 24,200 |
| 2020/11/20 | 3,605 | 3,650 | 3,555 | 3,625 | +50 | +1.4% | 13,600 |
| 2020/11/19 | 3,540 | 3,620 | 3,505 | 3,575 | +70 | +2% | 17,000 |
| 2020/11/18 | 3,600 | 3,600 | 3,505 | 3,505 | -95 | -2.6% | 25,300 |
| 2020/11/17 | 3,670 | 3,695 | 3,585 | 3,600 | -70 | -1.9% | 22,400 |
| 2020/11/16 | 3,715 | 3,785 | 3,660 | 3,670 | +75 | +2.1% | 34,200 |
| 2020/11/13 | 3,700 | 3,700 | 3,595 | 3,595 | -100 | -2.7% | 13,200 |
| 2020/11/12 | 3,735 | 3,770 | 3,645 | 3,695 | -70 | -1.9% | 15,600 |
| 2020/11/11 | 3,760 | 3,795 | 3,730 | 3,765 | +45 | +1.2% | 10,200 |
| 2020/11/10 | 3,770 | 3,790 | 3,665 | 3,720 | +5 | +0.1% | 24,100 |
| 2020/11/09 | 3,775 | 3,775 | 3,665 | 3,715 | -60 | -1.6% | 13,800 |
| 2020/11/06 | 3,755 | 3,775 | 3,700 | 3,775 | +60 | +1.6% | 8,200 |
1051～
1100
件表示中 / 3694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 | 154,700円 | +6.7% | +6.9% | 5.49% | 18.36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 | 147,400円 | +11.1% | -7.4% | 5.09% | 11.96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 | 142,900円 | +9.3% | +31.0% | 4.20% | 8.05倍 | 1.03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 | 166,700円 | +19.4% | +14.9% | 5.40% | 10.87倍 | 1.04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 | 80,700円 | -12.2% | +310.3% | 2.83% | 19.61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
