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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 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 |
| 2020/08/21 | 3,325 | 3,350 | 3,310 | 3,345 | +20 | +0.6% | 8,100 |
| 2020/08/20 | 3,330 | 3,340 | 3,320 | 3,325 | ±0 | ±0% | 8,300 |
| 2020/08/19 | 3,345 | 3,350 | 3,325 | 3,325 | -20 | -0.6% | 7,800 |
| 2020/08/18 | 3,350 | 3,375 | 3,330 | 3,345 | -20 | -0.6% | 7,300 |
| 2020/08/17 | 3,345 | 3,395 | 3,340 | 3,365 | +30 | +0.9% | 23,700 |
| 2020/08/14 | 3,320 | 3,345 | 3,315 | 3,335 | +5 | +0.2% | 7,300 |
| 2020/08/13 | 3,355 | 3,355 | 3,315 | 3,330 | -25 | -0.7% | 7,700 |
| 2020/08/12 | 3,350 | 3,420 | 3,315 | 3,355 | -65 | -1.9% | 19,800 |
| 2020/08/11 | 3,370 | 3,445 | 3,370 | 3,420 | +70 | +2.1% | 15,500 |
| 2020/08/07 | 3,370 | 3,405 | 3,350 | 3,350 | -20 | -0.6% | 10,600 |
| 2020/08/06 | 3,205 | 3,405 | 3,205 | 3,370 | +140 | +4.3% | 14,200 |
| 2020/08/05 | 3,215 | 3,255 | 3,190 | 3,230 | -5 | -0.2% | 16,400 |
| 2020/08/04 | 3,270 | 3,300 | 3,220 | 3,235 | -35 | -1.1% | 15,300 |
| 2020/08/03 | 3,370 | 3,370 | 3,265 | 3,270 | -115 | -3.4% | 23,400 |
| 2020/07/31 | 3,500 | 3,500 | 3,360 | 3,385 | -220 | -6.1% | 20,500 |
| 2020/07/30 | 3,360 | 3,660 | 3,340 | 3,605 | +255 | +7.6% | 58,600 |
| 2020/07/29 | 3,345 | 3,350 | 3,285 | 3,350 | ±0 | ±0% | 13,000 |
| 2020/07/28 | 3,210 | 3,355 | 3,200 | 3,350 | +140 | +4.4% | 44,700 |
| 2020/07/27 | 3,230 | 3,230 | 3,165 | 3,210 | -30 | -0.9% | 18,300 |
| 2020/07/22 | 3,250 | 3,280 | 3,185 | 3,240 | -10 | -0.3% | 20,900 |
| 2020/07/21 | 3,270 | 3,270 | 3,210 | 3,250 | ±0 | ±0% | 18,800 |
| 2020/07/20 | 3,305 | 3,305 | 3,240 | 3,250 | -55 | -1.7% | 14,600 |
| 2020/07/17 | 3,290 | 3,320 | 3,270 | 3,305 | +30 | +0.9% | 9,600 |
| 2020/07/16 | 3,245 | 3,320 | 3,245 | 3,275 | +30 | +0.9% | 23,000 |
| 2020/07/15 | 3,235 | 3,245 | 3,205 | 3,245 | +40 | +1.2% | 7,800 |
1201～
1250
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
