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 |
|---|---|---|---|---|---|---|---|
| 2020/12/10 | 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 |
| 2020/11/05 | 3,755 | 3,760 | 3,665 | 3,715 | -40 | -1.1% | 11,700 |
| 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 |
1151～
1200
件表示中 / 3768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 | 164,400円 | +0.3% | +26.8% | 5.47% | 18.44倍 | 1.36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 |
| 日本電技 | 533,000円 | +1.0% | +1.0% | 2.48% | 13.16倍 | 2.15倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
| 朝日工 | 310,000円 | +8.8% | +0.9% | 3.23% | 12.48倍 | 1.90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 | 172,000円 | -10.7% | -24.7% | 3.78% | 13.64倍 | 2.18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 | 85,800円 | -2.4% | +23.0% | 3.73% | 18.92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
