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 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 3,435 | 3,435 | 3,380 | 3,425 | -10 | -0.3% | 24,500 |
| 2020/02/14 | 3,510 | 3,545 | 3,425 | 3,435 | -30 | -0.9% | 24,000 |
| 2020/02/13 | 3,510 | 3,510 | 3,465 | 3,465 | -40 | -1.1% | 17,400 |
| 2020/02/12 | 3,535 | 3,535 | 3,480 | 3,505 | +5 | +0.1% | 8,200 |
| 2020/02/10 | 3,590 | 3,590 | 3,485 | 3,500 | -90 | -2.5% | 17,800 |
| 2020/02/07 | 3,540 | 3,590 | 3,510 | 3,590 | +50 | +1.4% | 9,500 |
| 2020/02/06 | 3,510 | 3,550 | 3,480 | 3,540 | +100 | +2.9% | 14,100 |
| 2020/02/05 | 3,445 | 3,505 | 3,435 | 3,440 | -5 | -0.1% | 24,100 |
| 2020/02/04 | 3,415 | 3,465 | 3,415 | 3,445 | +30 | +0.9% | 12,300 |
| 2020/02/03 | 3,385 | 3,445 | 3,385 | 3,415 | -30 | -0.9% | 8,500 |
| 2020/01/31 | 3,440 | 3,485 | 3,440 | 3,445 | ±0 | ±0% | 8,600 |
| 2020/01/30 | 3,515 | 3,525 | 3,420 | 3,445 | -70 | -2% | 14,400 |
| 2020/01/29 | 3,475 | 3,520 | 3,465 | 3,515 | +50 | +1.4% | 13,900 |
| 2020/01/28 | 3,455 | 3,480 | 3,415 | 3,465 | -20 | -0.6% | 14,400 |
| 2020/01/27 | 3,490 | 3,515 | 3,470 | 3,485 | -60 | -1.7% | 8,600 |
| 2020/01/24 | 3,610 | 3,610 | 3,525 | 3,545 | -60 | -1.7% | 16,700 |
| 2020/01/23 | 3,620 | 3,620 | 3,590 | 3,605 | -10 | -0.3% | 9,100 |
| 2020/01/22 | 3,690 | 3,690 | 3,590 | 3,615 | -65 | -1.8% | 18,700 |
| 2020/01/21 | 3,670 | 3,715 | 3,650 | 3,680 | +15 | +0.4% | 30,100 |
| 2020/01/20 | 3,535 | 3,665 | 3,500 | 3,665 | +155 | +4.4% | 50,000 |
| 2020/01/17 | 3,455 | 3,535 | 3,450 | 3,510 | +65 | +1.9% | 15,700 |
| 2020/01/16 | 3,490 | 3,490 | 3,445 | 3,445 | -50 | -1.4% | 23,700 |
| 2020/01/15 | 3,540 | 3,540 | 3,455 | 3,495 | -45 | -1.3% | 21,100 |
| 2020/01/14 | 3,595 | 3,595 | 3,525 | 3,540 | -50 | -1.4% | 10,200 |
| 2020/01/10 | 3,535 | 3,610 | 3,535 | 3,590 | +55 | +1.6% | 16,200 |
| 2020/01/09 | 3,585 | 3,600 | 3,535 | 3,535 | -50 | -1.4% | 19,600 |
| 2020/01/08 | 3,550 | 3,590 | 3,465 | 3,585 | +15 | +0.4% | 26,100 |
| 2020/01/07 | 3,545 | 3,590 | 3,545 | 3,570 | +25 | +0.7% | 5,600 |
| 2020/01/06 | 3,540 | 3,550 | 3,495 | 3,545 | -35 | -1% | 13,300 |
| 2019/12/30 | 3,600 | 3,605 | 3,555 | 3,580 | -40 | -1.1% | 8,400 |
| 2019/12/27 | 3,625 | 3,625 | 3,600 | 3,620 | +10 | +0.3% | 4,800 |
| 2019/12/26 | 3,610 | 3,615 | 3,580 | 3,610 | ±0 | ±0% | 5,600 |
| 2019/12/25 | 3,530 | 3,630 | 3,525 | 3,610 | +30 | +0.8% | 12,000 |
| 2019/12/24 | 3,600 | 3,600 | 3,555 | 3,580 | -20 | -0.6% | 8,100 |
| 2019/12/23 | 3,645 | 3,650 | 3,585 | 3,600 | -40 | -1.1% | 10,200 |
| 2019/12/20 | 3,600 | 3,685 | 3,575 | 3,640 | +25 | +0.7% | 22,900 |
| 2019/12/19 | 3,670 | 3,685 | 3,610 | 3,615 | -75 | -2% | 16,100 |
| 2019/12/18 | 3,700 | 3,720 | 3,675 | 3,690 | -30 | -0.8% | 15,600 |
| 2019/12/17 | 3,570 | 3,730 | 3,570 | 3,720 | +150 | +4.2% | 42,000 |
| 2019/12/16 | 3,525 | 3,570 | 3,505 | 3,570 | +20 | +0.6% | 21,500 |
| 2019/12/13 | 3,550 | 3,560 | 3,505 | 3,550 | +55 | +1.6% | 17,400 |
| 2019/12/12 | 3,540 | 3,540 | 3,495 | 3,495 | -45 | -1.3% | 11,200 |
| 2019/12/11 | 3,560 | 3,575 | 3,475 | 3,540 | ±0 | ±0% | 41,100 |
| 2019/12/10 | 3,560 | 3,575 | 3,535 | 3,540 | -20 | -0.6% | 23,900 |
| 2019/12/09 | 3,600 | 3,610 | 3,535 | 3,560 | -5 | -0.1% | 64,700 |
| 2019/12/06 | 3,555 | 3,595 | 3,540 | 3,565 | +10 | +0.3% | 40,400 |
| 2019/12/05 | 3,560 | 3,570 | 3,525 | 3,555 | -15 | -0.4% | 16,600 |
| 2019/12/04 | 3,440 | 3,570 | 3,435 | 3,570 | +120 | +3.5% | 24,500 |
| 2019/12/03 | 3,450 | 3,480 | 3,430 | 3,450 | -5 | -0.1% | 15,000 |
| 2019/12/02 | 3,470 | 3,485 | 3,450 | 3,455 | ±0 | ±0% | 10,300 |
1351～
1400
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
