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 |
|---|---|---|---|---|---|---|---|
| 2019/11/29 | 3,445 | 3,470 | 3,435 | 3,455 | +10 | +0.3% | 8,900 |
| 2019/11/28 | 3,500 | 3,500 | 3,445 | 3,445 | -40 | -1.1% | 9,700 |
| 2019/11/27 | 3,520 | 3,540 | 3,475 | 3,485 | -40 | -1.1% | 18,000 |
| 2019/11/26 | 3,580 | 3,580 | 3,510 | 3,525 | -10 | -0.3% | 13,000 |
| 2019/11/25 | 3,560 | 3,610 | 3,535 | 3,535 | -15 | -0.4% | 16,100 |
| 2019/11/22 | 3,535 | 3,585 | 3,520 | 3,550 | +25 | +0.7% | 6,400 |
| 2019/11/21 | 3,590 | 3,590 | 3,500 | 3,525 | -95 | -2.6% | 20,700 |
| 2019/11/20 | 3,595 | 3,630 | 3,525 | 3,620 | -5 | -0.1% | 19,000 |
| 2019/11/19 | 3,625 | 3,625 | 3,585 | 3,625 | +10 | +0.3% | 8,500 |
| 2019/11/18 | 3,650 | 3,665 | 3,605 | 3,615 | -30 | -0.8% | 8,600 |
| 2019/11/15 | 3,575 | 3,680 | 3,575 | 3,645 | +70 | +2% | 20,500 |
| 2019/11/14 | 3,600 | 3,655 | 3,505 | 3,575 | +35 | +1% | 37,200 |
| 2019/11/13 | 3,560 | 3,565 | 3,450 | 3,540 | +20 | +0.6% | 16,100 |
| 2019/11/12 | 3,390 | 3,520 | 3,385 | 3,520 | +140 | +4.1% | 12,100 |
| 2019/11/11 | 3,400 | 3,405 | 3,360 | 3,380 | -20 | -0.6% | 19,000 |
| 2019/11/08 | 3,395 | 3,430 | 3,370 | 3,400 | +10 | +0.3% | 37,200 |
| 2019/11/07 | 3,510 | 3,530 | 3,370 | 3,390 | -105 | -3% | 23,700 |
| 2019/11/06 | 3,610 | 3,610 | 3,490 | 3,495 | -95 | -2.6% | 15,300 |
| 2019/11/05 | 3,600 | 3,600 | 3,560 | 3,590 | +50 | +1.4% | 9,200 |
| 2019/11/01 | 3,545 | 3,560 | 3,530 | 3,540 | -60 | -1.7% | 5,300 |
| 2019/10/31 | 3,545 | 3,600 | 3,540 | 3,600 | +70 | +2% | 14,300 |
| 2019/10/30 | 3,510 | 3,545 | 3,450 | 3,530 | +15 | +0.4% | 16,000 |
| 2019/10/29 | 3,485 | 3,535 | 3,485 | 3,515 | +45 | +1.3% | 8,500 |
| 2019/10/28 | 3,510 | 3,530 | 3,445 | 3,470 | -10 | -0.3% | 12,700 |
| 2019/10/25 | 3,525 | 3,525 | 3,460 | 3,480 | -50 | -1.4% | 7,000 |
| 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 |
1401～
1450
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
