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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 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 |
| 2018/10/09 | 3,665 | 3,690 | 3,655 | 3,665 | -30 | -0.8% | 17,700 |
| 2018/10/05 | 3,695 | 3,730 | 3,680 | 3,695 | -35 | -0.9% | 13,700 |
| 2018/10/04 | 3,735 | 3,755 | 3,700 | 3,730 | ±0 | ±0% | 8,700 |
| 2018/10/03 | 3,745 | 3,760 | 3,715 | 3,730 | -25 | -0.7% | 10,300 |
| 2018/10/02 | 3,790 | 3,835 | 3,750 | 3,755 | -35 | -0.9% | 9,600 |
| 2018/10/01 | 3,795 | 3,810 | 3,770 | 3,790 | -25 | -0.7% | 9,100 |
| 2018/09/28 | 3,835 | 3,845 | 3,785 | 3,815 | -20 | -0.5% | 17,000 |
| 2018/09/27 | 3,850 | 3,880 | 3,830 | 3,835 | -45 | -1.2% | 13,900 |
| 2018/09/26 | 3,850 | 3,880 | 3,795 | 3,880 | +30 | +0.8% | 12,900 |
| 2018/09/25 | 3,775 | 3,850 | 3,775 | 3,850 | +45 | +1.2% | 22,500 |
| 2018/09/21 | 3,700 | 3,820 | 3,700 | 3,805 | +105 | +2.8% | 26,600 |
| 2018/09/20 | 3,685 | 3,700 | 3,635 | 3,700 | +10 | +0.3% | 13,600 |
| 2018/09/19 | 3,580 | 3,725 | 3,580 | 3,690 | +130 | +3.7% | 22,300 |
| 2018/09/18 | 3,525 | 3,570 | 3,515 | 3,560 | +45 | +1.3% | 19,000 |
| 2018/09/14 | 3,490 | 3,535 | 3,490 | 3,515 | +30 | +0.9% | 17,500 |
| 2018/09/13 | 3,475 | 3,510 | 3,475 | 3,485 | +10 | +0.3% | 10,800 |
| 2018/09/12 | 3,490 | 3,500 | 3,470 | 3,475 | -15 | -0.4% | 18,300 |
| 2018/09/11 | 3,585 | 3,585 | 3,485 | 3,490 | -75 | -2.1% | 22,700 |
| 2018/09/10 | 3,610 | 3,630 | 3,555 | 3,565 | -60 | -1.7% | 15,300 |
| 2018/09/07 | 3,650 | 3,685 | 3,600 | 3,625 | -20 | -0.5% | 20,600 |
| 2018/09/06 | 3,590 | 3,670 | 3,585 | 3,645 | +75 | +2.1% | 15,700 |
| 2018/09/05 | 3,540 | 3,585 | 3,540 | 3,570 | +30 | +0.8% | 7,900 |
| 2018/09/04 | 3,540 | 3,575 | 3,520 | 3,540 | -20 | -0.6% | 9,100 |
| 2018/09/03 | 3,585 | 3,585 | 3,525 | 3,560 | -15 | -0.4% | 9,400 |
1651～
1700
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
