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 |
|---|---|---|---|---|---|---|---|
| 2020/11/04 | 3,775 | 3,775 | 3,710 | 3,755 | +30 | +0.8% | 9,200 |
| 2020/11/02 | 3,580 | 3,725 | 3,580 | 3,725 | +145 | +4.1% | 11,300 |
| 2020/10/30 | 3,645 | 3,665 | 3,550 | 3,580 | -95 | -2.6% | 10,200 |
| 2020/10/29 | 3,610 | 3,705 | 3,610 | 3,675 | -5 | -0.1% | 6,200 |
| 2020/10/28 | 3,735 | 3,735 | 3,665 | 3,680 | -15 | -0.4% | 9,900 |
| 2020/10/27 | 3,575 | 3,760 | 3,530 | 3,695 | +120 | +3.4% | 18,900 |
| 2020/10/26 | 3,600 | 3,635 | 3,535 | 3,575 | -25 | -0.7% | 9,700 |
| 2020/10/23 | 3,650 | 3,650 | 3,565 | 3,600 | -40 | -1.1% | 13,300 |
| 2020/10/22 | 3,600 | 3,645 | 3,560 | 3,640 | +30 | +0.8% | 7,300 |
| 2020/10/21 | 3,590 | 3,610 | 3,560 | 3,610 | +65 | +1.8% | 5,800 |
| 2020/10/20 | 3,590 | 3,590 | 3,540 | 3,545 | -35 | -1% | 5,000 |
| 2020/10/19 | 3,580 | 3,595 | 3,530 | 3,580 | +20 | +0.6% | 6,300 |
| 2020/10/16 | 3,480 | 3,570 | 3,480 | 3,560 | +65 | +1.9% | 8,300 |
| 2020/10/15 | 3,575 | 3,580 | 3,495 | 3,495 | -60 | -1.7% | 11,900 |
| 2020/10/14 | 3,545 | 3,555 | 3,460 | 3,555 | -35 | -1% | 16,800 |
| 2020/10/13 | 3,660 | 3,660 | 3,565 | 3,590 | -30 | -0.8% | 8,800 |
| 2020/10/12 | 3,655 | 3,655 | 3,610 | 3,620 | -25 | -0.7% | 5,800 |
| 2020/10/09 | 3,660 | 3,660 | 3,590 | 3,645 | +30 | +0.8% | 5,400 |
| 2020/10/08 | 3,650 | 3,660 | 3,610 | 3,615 | -15 | -0.4% | 9,200 |
| 2020/10/07 | 3,655 | 3,655 | 3,575 | 3,630 | -5 | -0.1% | 8,800 |
| 2020/10/06 | 3,600 | 3,680 | 3,600 | 3,635 | +60 | +1.7% | 13,000 |
| 2020/10/05 | 3,535 | 3,595 | 3,535 | 3,575 | +65 | +1.9% | 5,500 |
| 2020/10/02 | 3,670 | 3,670 | 3,510 | 3,510 | - | - | 12,300 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,770 | 3,770 | 3,625 | 3,625 | -155 | -4.1% | 17,200 |
| 2020/09/29 | 3,725 | 3,780 | 3,680 | 3,780 | +55 | +1.5% | 17,300 |
| 2020/09/28 | 3,615 | 3,725 | 3,575 | 3,725 | +140 | +3.9% | 34,200 |
| 2020/09/25 | 3,600 | 3,605 | 3,555 | 3,585 | +45 | +1.3% | 10,500 |
| 2020/09/24 | 3,635 | 3,635 | 3,525 | 3,540 | -100 | -2.7% | 14,200 |
| 2020/09/23 | 3,565 | 3,650 | 3,550 | 3,640 | +95 | +2.7% | 13,100 |
| 2020/09/18 | 3,500 | 3,575 | 3,485 | 3,545 | +85 | +2.5% | 23,900 |
| 2020/09/17 | 3,450 | 3,480 | 3,430 | 3,460 | +15 | +0.4% | 10,800 |
| 2020/09/16 | 3,400 | 3,445 | 3,390 | 3,445 | +85 | +2.5% | 16,100 |
| 2020/09/15 | 3,380 | 3,380 | 3,330 | 3,360 | -20 | -0.6% | 8,700 |
| 2020/09/14 | 3,365 | 3,405 | 3,360 | 3,380 | ±0 | ±0% | 12,600 |
| 2020/09/11 | 3,350 | 3,410 | 3,345 | 3,380 | ±0 | ±0% | 15,800 |
| 2020/09/10 | 3,415 | 3,440 | 3,365 | 3,380 | -15 | -0.4% | 18,500 |
| 2020/09/09 | 3,345 | 3,400 | 3,345 | 3,395 | +35 | +1% | 16,700 |
| 2020/09/08 | 3,350 | 3,360 | 3,310 | 3,360 | +10 | +0.3% | 15,800 |
| 2020/09/07 | 3,355 | 3,365 | 3,330 | 3,350 | -5 | -0.1% | 11,600 |
| 2020/09/04 | 3,330 | 3,375 | 3,310 | 3,355 | ±0 | ±0% | 10,500 |
| 2020/09/03 | 3,370 | 3,385 | 3,335 | 3,355 | ±0 | ±0% | 14,700 |
| 2020/09/02 | 3,320 | 3,365 | 3,275 | 3,355 | +35 | +1.1% | 20,600 |
| 2020/09/01 | 3,320 | 3,335 | 3,305 | 3,320 | +5 | +0.2% | 5,800 |
| 2020/08/31 | 3,320 | 3,345 | 3,310 | 3,315 | -5 | -0.2% | 9,900 |
| 2020/08/28 | 3,350 | 3,350 | 3,255 | 3,320 | -30 | -0.9% | 26,300 |
| 2020/08/27 | 3,345 | 3,350 | 3,330 | 3,350 | +15 | +0.4% | 2,400 |
| 2020/08/26 | 3,365 | 3,365 | 3,330 | 3,335 | ±0 | ±0% | 3,500 |
| 2020/08/25 | 3,375 | 3,375 | 3,335 | 3,335 | -30 | -0.9% | 8,400 |
| 2020/08/24 | 3,370 | 3,370 | 3,325 | 3,365 | +20 | +0.6% | 7,600 |
1101～
1150
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
