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 |
|---|---|---|---|---|---|---|---|
| 2019/10/24 | 3,465 | 3,530 | 3,440 | 3,530 | +55 | +1.6% | 11,100 |
| 2019/10/23 | 3,460 | 3,475 | 3,410 | 3,475 | ±0 | ±0% | 8,400 |
| 2019/10/21 | 3,435 | 3,475 | 3,415 | 3,475 | +70 | +2.1% | 5,400 |
| 2019/10/18 | 3,460 | 3,490 | 3,390 | 3,405 | -60 | -1.7% | 6,100 |
| 2019/10/17 | 3,420 | 3,470 | 3,380 | 3,465 | +30 | +0.9% | 10,000 |
| 2019/10/16 | 3,465 | 3,485 | 3,415 | 3,435 | +25 | +0.7% | 14,700 |
| 2019/10/15 | 3,430 | 3,480 | 3,410 | 3,410 | +40 | +1.2% | 14,000 |
| 2019/10/11 | 3,320 | 3,375 | 3,285 | 3,370 | +55 | +1.7% | 12,300 |
| 2019/10/10 | 3,340 | 3,340 | 3,295 | 3,315 | -35 | -1% | 5,300 |
| 2019/10/09 | 3,250 | 3,350 | 3,245 | 3,350 | +70 | +2.1% | 13,200 |
| 2019/10/08 | 3,295 | 3,335 | 3,260 | 3,280 | -10 | -0.3% | 14,700 |
| 2019/10/07 | 3,335 | 3,340 | 3,280 | 3,290 | -45 | -1.3% | 5,900 |
| 2019/10/04 | 3,280 | 3,350 | 3,240 | 3,335 | +55 | +1.7% | 11,800 |
| 2019/10/03 | 3,395 | 3,395 | 3,275 | 3,280 | -185 | -5.3% | 16,500 |
| 2019/10/02 | 3,460 | 3,480 | 3,425 | 3,465 | -10 | -0.3% | 16,900 |
| 2019/10/01 | 3,420 | 3,495 | 3,420 | 3,475 | +55 | +1.6% | 8,200 |
| 2019/09/30 | 3,495 | 3,495 | 3,375 | 3,420 | -75 | -2.1% | 16,700 |
| 2019/09/27 | 3,525 | 3,545 | 3,480 | 3,495 | -35 | -1% | 12,400 |
| 2019/09/26 | 3,535 | 3,590 | 3,520 | 3,530 | +25 | +0.7% | 14,300 |
| 2019/09/25 | 3,495 | 3,510 | 3,425 | 3,505 | +20 | +0.6% | 10,200 |
| 2019/09/24 | 3,395 | 3,510 | 3,350 | 3,485 | +120 | +3.6% | 27,200 |
| 2019/09/20 | 3,405 | 3,445 | 3,365 | 3,365 | -80 | -2.3% | 16,500 |
| 2019/09/19 | 3,335 | 3,455 | 3,335 | 3,445 | +145 | +4.4% | 25,900 |
| 2019/09/18 | 3,290 | 3,330 | 3,280 | 3,300 | +10 | +0.3% | 12,800 |
| 2019/09/17 | 3,280 | 3,330 | 3,275 | 3,290 | +10 | +0.3% | 11,300 |
| 2019/09/13 | 3,270 | 3,280 | 3,235 | 3,280 | +25 | +0.8% | 12,900 |
| 2019/09/12 | 3,265 | 3,285 | 3,230 | 3,255 | +30 | +0.9% | 13,300 |
| 2019/09/11 | 3,240 | 3,270 | 3,210 | 3,225 | -10 | -0.3% | 26,800 |
| 2019/09/10 | 3,260 | 3,290 | 3,215 | 3,235 | -25 | -0.8% | 19,700 |
| 2019/09/09 | 3,215 | 3,265 | 3,195 | 3,260 | +45 | +1.4% | 12,100 |
| 2019/09/06 | 3,280 | 3,280 | 3,215 | 3,215 | -40 | -1.2% | 6,300 |
| 2019/09/05 | 3,230 | 3,275 | 3,230 | 3,255 | +75 | +2.4% | 18,700 |
| 2019/09/04 | 3,180 | 3,220 | 3,130 | 3,180 | +15 | +0.5% | 12,600 |
| 2019/09/03 | 3,070 | 3,180 | 3,070 | 3,165 | +80 | +2.6% | 9,900 |
| 2019/09/02 | 2,991 | 3,150 | 2,982 | 3,085 | +94 | +3.1% | 40,300 |
| 2019/08/30 | 2,952 | 3,005 | 2,934 | 2,991 | +73 | +2.5% | 21,400 |
| 2019/08/29 | 2,920 | 2,925 | 2,881 | 2,918 | -8 | -0.3% | 36,000 |
| 2019/08/28 | 2,959 | 2,959 | 2,911 | 2,926 | -33 | -1.1% | 32,600 |
| 2019/08/27 | 2,987 | 2,988 | 2,894 | 2,959 | +9 | +0.3% | 37,800 |
| 2019/08/26 | 2,960 | 2,972 | 2,935 | 2,950 | -65 | -2.2% | 22,700 |
| 2019/08/23 | 3,055 | 3,055 | 3,015 | 3,015 | -40 | -1.3% | 7,800 |
| 2019/08/22 | 3,105 | 3,105 | 3,045 | 3,055 | -50 | -1.6% | 7,800 |
| 2019/08/21 | 3,110 | 3,130 | 3,085 | 3,105 | -65 | -2.1% | 12,800 |
| 2019/08/20 | 3,090 | 3,170 | 3,055 | 3,170 | +80 | +2.6% | 9,200 |
| 2019/08/19 | 3,155 | 3,155 | 3,060 | 3,090 | -50 | -1.6% | 14,800 |
| 2019/08/16 | 3,170 | 3,170 | 3,125 | 3,140 | -20 | -0.6% | 4,900 |
| 2019/08/15 | 3,105 | 3,170 | 3,095 | 3,160 | -10 | -0.3% | 9,200 |
| 2019/08/14 | 3,175 | 3,185 | 3,140 | 3,170 | +50 | +1.6% | 16,700 |
| 2019/08/13 | 3,060 | 3,120 | 3,050 | 3,120 | -5 | -0.2% | 14,900 |
| 2019/08/09 | 3,085 | 3,225 | 3,035 | 3,125 | -15 | -0.5% | 24,800 |
1351～
1400
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
