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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,522 | 1,529 | 1,503 | 1,521 | -14 | -0.9% | 143,600 |
| 2025/03/06 | 1,540 | 1,553 | 1,529 | 1,535 | +7 | +0.5% | 142,500 |
| 2025/03/05 | 1,533 | 1,546 | 1,521 | 1,528 | +4 | +0.3% | 113,300 |
| 2025/03/04 | 1,530 | 1,533 | 1,516 | 1,524 | -5 | -0.3% | 116,500 |
| 2025/03/03 | 1,508 | 1,534 | 1,505 | 1,529 | +38 | +2.5% | 173,300 |
| 2025/02/28 | 1,485 | 1,502 | 1,482 | 1,491 | -3 | -0.2% | 138,500 |
| 2025/02/27 | 1,487 | 1,501 | 1,481 | 1,494 | +4 | +0.3% | 98,900 |
| 2025/02/26 | 1,471 | 1,490 | 1,457 | 1,490 | +18 | +1.2% | 110,200 |
| 2025/02/25 | 1,480 | 1,481 | 1,468 | 1,472 | -8 | -0.5% | 92,300 |
| 2025/02/21 | 1,480 | 1,490 | 1,467 | 1,480 | -5 | -0.3% | 144,700 |
| 2025/02/20 | 1,491 | 1,492 | 1,478 | 1,485 | -13 | -0.9% | 99,300 |
| 2025/02/19 | 1,504 | 1,505 | 1,488 | 1,498 | -9 | -0.6% | 147,000 |
| 2025/02/18 | 1,502 | 1,507 | 1,495 | 1,507 | +1 | +0.1% | 88,400 |
| 2025/02/17 | 1,517 | 1,521 | 1,500 | 1,506 | -5 | -0.3% | 121,500 |
| 2025/02/14 | 1,532 | 1,535 | 1,498 | 1,511 | -14 | -0.9% | 166,800 |
| 2025/02/13 | 1,512 | 1,525 | 1,503 | 1,525 | +19 | +1.3% | 201,500 |
| 2025/02/12 | 1,556 | 1,560 | 1,494 | 1,506 | -46 | -3% | 428,100 |
| 2025/02/10 | 1,599 | 1,603 | 1,536 | 1,552 | +3 | +0.2% | 524,700 |
| 2025/02/07 | 1,500 | 1,552 | 1,471 | 1,549 | +35 | +2.3% | 612,100 |
| 2025/02/06 | 1,305 | 1,597 | 1,297 | 1,514 | +217 | +16.7% | 975,400 |
| 2025/02/05 | 1,288 | 1,303 | 1,278 | 1,297 | +17 | +1.3% | 38,700 |
| 2025/02/04 | 1,291 | 1,308 | 1,280 | 1,280 | -7 | -0.5% | 35,800 |
| 2025/02/03 | 1,309 | 1,310 | 1,286 | 1,287 | -22 | -1.7% | 65,000 |
| 2025/01/31 | 1,328 | 1,328 | 1,298 | 1,309 | -10 | -0.8% | 40,600 |
| 2025/01/30 | 1,295 | 1,319 | 1,295 | 1,319 | +15 | +1.2% | 51,100 |
| 2025/01/29 | 1,295 | 1,310 | 1,292 | 1,304 | +9 | +0.7% | 25,700 |
| 2025/01/28 | 1,284 | 1,305 | 1,284 | 1,295 | +9 | +0.7% | 24,700 |
| 2025/01/27 | 1,292 | 1,293 | 1,281 | 1,286 | +4 | +0.3% | 23,900 |
| 2025/01/24 | 1,283 | 1,292 | 1,276 | 1,282 | +2 | +0.2% | 41,500 |
| 2025/01/23 | 1,296 | 1,296 | 1,274 | 1,280 | -16 | -1.2% | 97,200 |
| 2025/01/22 | 1,292 | 1,297 | 1,287 | 1,296 | +11 | +0.9% | 36,800 |
| 2025/01/21 | 1,283 | 1,295 | 1,271 | 1,285 | +5 | +0.4% | 43,400 |
| 2025/01/20 | 1,259 | 1,284 | 1,259 | 1,280 | +17 | +1.3% | 35,500 |
| 2025/01/17 | 1,244 | 1,272 | 1,240 | 1,263 | +19 | +1.5% | 36,000 |
| 2025/01/16 | 1,265 | 1,265 | 1,244 | 1,244 | -14 | -1.1% | 82,800 |
| 2025/01/15 | 1,274 | 1,281 | 1,254 | 1,258 | -7 | -0.6% | 42,500 |
| 2025/01/14 | 1,270 | 1,280 | 1,259 | 1,265 | -15 | -1.2% | 55,600 |
| 2025/01/10 | 1,290 | 1,308 | 1,276 | 1,280 | ±0 | ±0% | 50,400 |
| 2025/01/09 | 1,294 | 1,294 | 1,275 | 1,280 | -10 | -0.8% | 44,500 |
| 2025/01/08 | 1,303 | 1,308 | 1,290 | 1,290 | -13 | -1% | 37,500 |
| 2025/01/07 | 1,309 | 1,320 | 1,287 | 1,303 | +4 | +0.3% | 62,300 |
| 2025/01/06 | 1,323 | 1,323 | 1,298 | 1,299 | -10 | -0.8% | 47,000 |
| 2024/12/30 | 1,313 | 1,321 | 1,307 | 1,309 | -8 | -0.6% | 47,700 |
| 2024/12/27 | 1,317 | 1,318 | 1,301 | 1,317 | +7 | +0.5% | 43,500 |
| 2024/12/26 | 1,296 | 1,310 | 1,291 | 1,310 | +16 | +1.2% | 57,500 |
| 2024/12/25 | 1,300 | 1,300 | 1,280 | 1,294 | +6 | +0.5% | 46,400 |
| 2024/12/24 | 1,290 | 1,295 | 1,285 | 1,288 | -4 | -0.3% | 23,700 |
| 2024/12/23 | 1,280 | 1,292 | 1,280 | 1,292 | +12 | +0.9% | 22,000 |
| 2024/12/20 | 1,280 | 1,287 | 1,278 | 1,280 | ±0 | ±0% | 54,200 |
| 2024/12/19 | 1,270 | 1,292 | 1,270 | 1,280 | +1 | +0.1% | 37,300 |
101～
150
件表示中 / 3754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 | 159,800円 | +0.3% | +26.8% | 5.63% | 17.92倍 | 1.33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 |
| 明星工 | 156,100円 | -9.5% | -28.8% | 3.84% | 11.98倍 | 1.08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 |
| 日本電技 | 497,000円 | +1.0% | +1.0% | 2.66% | 12.28倍 | 2.00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 |
| 大豊建 | 85,500円 | -2.4% | +23.0% | 3.74% | 18.85倍 | 1.05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 |
| 朝日工 | 264,000円 | +8.8% | +0.9% | 3.79% | 10.63倍 | 1.62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 |
市場注目の銘柄
チャート関連のコラム
