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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 3,330 | 3,480 | 3,275 | 3,340 | +35 | +1.1% | 62,900 |
| 2018/12/18 | 3,180 | 3,365 | 3,155 | 3,305 | +110 | +3.4% | 77,200 |
| 2018/12/17 | 3,195 | 3,335 | 3,185 | 3,195 | +30 | +0.9% | 38,600 |
| 2018/12/14 | 3,260 | 3,375 | 3,155 | 3,165 | -85 | -2.6% | 42,800 |
| 2018/12/13 | 3,180 | 3,280 | 3,155 | 3,250 | +105 | +3.3% | 63,100 |
| 2018/12/12 | 3,085 | 3,155 | 3,085 | 3,145 | +60 | +1.9% | 19,900 |
| 2018/12/11 | 3,110 | 3,120 | 3,050 | 3,085 | -5 | -0.2% | 27,400 |
| 2018/12/10 | 3,110 | 3,115 | 3,075 | 3,090 | -20 | -0.6% | 22,000 |
| 2018/12/07 | 3,115 | 3,135 | 3,070 | 3,110 | -5 | -0.2% | 11,300 |
| 2018/12/06 | 3,135 | 3,135 | 3,110 | 3,115 | -10 | -0.3% | 12,400 |
| 2018/12/05 | 3,105 | 3,160 | 3,105 | 3,125 | -25 | -0.8% | 12,600 |
| 2018/12/04 | 3,240 | 3,250 | 3,150 | 3,150 | -120 | -3.7% | 27,700 |
| 2018/12/03 | 3,250 | 3,285 | 3,245 | 3,270 | +20 | +0.6% | 9,000 |
| 2018/11/30 | 3,225 | 3,260 | 3,200 | 3,250 | +25 | +0.8% | 9,100 |
| 2018/11/29 | 3,230 | 3,265 | 3,225 | 3,225 | -5 | -0.2% | 10,400 |
| 2018/11/28 | 3,200 | 3,240 | 3,195 | 3,230 | +30 | +0.9% | 14,000 |
| 2018/11/27 | 3,130 | 3,220 | 3,130 | 3,200 | +75 | +2.4% | 11,700 |
| 2018/11/26 | 3,145 | 3,165 | 3,090 | 3,125 | -55 | -1.7% | 28,200 |
| 2018/11/22 | 3,150 | 3,180 | 3,120 | 3,180 | +25 | +0.8% | 11,400 |
| 2018/11/21 | 3,135 | 3,175 | 3,115 | 3,155 | -15 | -0.5% | 30,800 |
| 2018/11/20 | 3,165 | 3,185 | 3,145 | 3,170 | -5 | -0.2% | 24,000 |
| 2018/11/19 | 3,145 | 3,180 | 3,145 | 3,175 | -20 | -0.6% | 16,200 |
| 2018/11/16 | 3,215 | 3,220 | 3,175 | 3,195 | -20 | -0.6% | 22,100 |
| 2018/11/15 | 3,200 | 3,285 | 3,200 | 3,215 | -75 | -2.3% | 18,800 |
| 2018/11/14 | 3,390 | 3,410 | 3,285 | 3,290 | -90 | -2.7% | 24,500 |
| 2018/11/13 | 3,520 | 3,520 | 3,355 | 3,380 | -190 | -5.3% | 24,900 |
| 2018/11/12 | 3,575 | 3,615 | 3,570 | 3,570 | -10 | -0.3% | 8,300 |
| 2018/11/09 | 3,580 | 3,580 | 3,555 | 3,580 | ±0 | ±0% | 5,500 |
| 2018/11/08 | 3,610 | 3,635 | 3,560 | 3,580 | +25 | +0.7% | 6,100 |
| 2018/11/07 | 3,645 | 3,645 | 3,550 | 3,555 | -55 | -1.5% | 11,200 |
| 2018/11/06 | 3,535 | 3,640 | 3,535 | 3,610 | +45 | +1.3% | 7,800 |
| 2018/11/05 | 3,560 | 3,620 | 3,555 | 3,565 | -35 | -1% | 9,400 |
| 2018/11/02 | 3,575 | 3,620 | 3,570 | 3,600 | -15 | -0.4% | 10,800 |
| 2018/11/01 | 3,585 | 3,640 | 3,570 | 3,615 | +5 | +0.1% | 10,800 |
| 2018/10/31 | 3,630 | 3,630 | 3,535 | 3,610 | +45 | +1.3% | 10,700 |
| 2018/10/30 | 3,390 | 3,565 | 3,390 | 3,565 | +105 | +3% | 31,700 |
| 2018/10/29 | 3,440 | 3,495 | 3,425 | 3,460 | -5 | -0.1% | 15,900 |
| 2018/10/26 | 3,490 | 3,515 | 3,445 | 3,465 | -15 | -0.4% | 17,500 |
| 2018/10/25 | 3,530 | 3,535 | 3,465 | 3,480 | -95 | -2.7% | 23,100 |
| 2018/10/24 | 3,560 | 3,580 | 3,520 | 3,575 | +15 | +0.4% | 13,700 |
| 2018/10/23 | 3,525 | 3,560 | 3,510 | 3,560 | +5 | +0.1% | 16,100 |
| 2018/10/22 | 3,530 | 3,570 | 3,505 | 3,555 | -10 | -0.3% | 9,400 |
| 2018/10/19 | 3,555 | 3,570 | 3,520 | 3,565 | +5 | +0.1% | 11,200 |
| 2018/10/18 | 3,580 | 3,585 | 3,550 | 3,560 | -40 | -1.1% | 10,600 |
| 2018/10/17 | 3,570 | 3,610 | 3,570 | 3,600 | +40 | +1.1% | 14,100 |
| 2018/10/16 | 3,520 | 3,560 | 3,510 | 3,560 | +35 | +1% | 12,000 |
| 2018/10/15 | 3,560 | 3,565 | 3,515 | 3,525 | -35 | -1% | 16,300 |
| 2018/10/12 | 3,545 | 3,585 | 3,540 | 3,560 | -25 | -0.7% | 11,500 |
| 2018/10/11 | 3,620 | 3,620 | 3,550 | 3,585 | -75 | -2% | 18,300 |
| 2018/10/10 | 3,655 | 3,700 | 3,645 | 3,660 | -5 | -0.1% | 17,000 |
1551～
1600
件表示中 / 3692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 | 149,800円 | +6.7% | +6.9% | 5.67% | 17.78倍 | 1.34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 | 146,800円 | +11.1% | -7.4% | 5.11% | 11.91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 | 138,300円 | +9.3% | +31.0% | 4.34% | 7.79倍 | 1.00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 |
| ピーエス | 150,700円 | +4.3% | +47.2% | 4.64% | 9.52倍 | 1.30倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
| 大豊建 | 79,000円 | -12.2% | +310.3% | 2.89% | 19.19倍 | 1.04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
