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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 3,580 | 3,585 | 3,565 | 3,575 | -15 | -0.4% | 4,600 |
| 2018/08/30 | 3,615 | 3,635 | 3,580 | 3,590 | -15 | -0.4% | 7,100 |
| 2018/08/29 | 3,615 | 3,625 | 3,585 | 3,605 | -10 | -0.3% | 5,800 |
| 2018/08/28 | 3,635 | 3,660 | 3,590 | 3,615 | -20 | -0.6% | 10,500 |
| 2018/08/27 | 3,625 | 3,665 | 3,615 | 3,635 | +15 | +0.4% | 6,100 |
| 2018/08/24 | 3,665 | 3,665 | 3,595 | 3,620 | -60 | -1.6% | 8,100 |
| 2018/08/23 | 3,595 | 3,680 | 3,595 | 3,680 | +70 | +1.9% | 9,300 |
| 2018/08/22 | 3,540 | 3,615 | 3,540 | 3,610 | +60 | +1.7% | 8,500 |
| 2018/08/21 | 3,550 | 3,570 | 3,515 | 3,550 | ±0 | ±0% | 8,000 |
| 2018/08/20 | 3,585 | 3,585 | 3,535 | 3,550 | -45 | -1.3% | 8,500 |
| 2018/08/17 | 3,650 | 3,650 | 3,585 | 3,595 | -25 | -0.7% | 7,800 |
| 2018/08/16 | 3,665 | 3,665 | 3,600 | 3,620 | -70 | -1.9% | 9,000 |
| 2018/08/15 | 3,750 | 3,770 | 3,670 | 3,690 | -110 | -2.9% | 9,400 |
| 2018/08/14 | 3,625 | 3,810 | 3,620 | 3,800 | +175 | +4.8% | 11,200 |
| 2018/08/13 | 3,630 | 3,690 | 3,615 | 3,625 | -65 | -1.8% | 6,000 |
| 2018/08/10 | 3,650 | 3,740 | 3,620 | 3,690 | ±0 | ±0% | 9,400 |
| 2018/08/09 | 3,610 | 3,715 | 3,560 | 3,690 | -35 | -0.9% | 23,700 |
| 2018/08/08 | 3,740 | 3,800 | 3,685 | 3,725 | -20 | -0.5% | 10,000 |
| 2018/08/07 | 3,655 | 3,770 | 3,655 | 3,745 | +65 | +1.8% | 7,200 |
| 2018/08/06 | 3,710 | 3,760 | 3,655 | 3,680 | -85 | -2.3% | 13,300 |
| 2018/08/03 | 3,800 | 3,800 | 3,740 | 3,765 | -35 | -0.9% | 7,400 |
| 2018/08/02 | 3,850 | 3,865 | 3,780 | 3,800 | -25 | -0.7% | 8,000 |
| 2018/08/01 | 3,860 | 3,860 | 3,815 | 3,825 | -5 | -0.1% | 6,700 |
| 2018/07/31 | 3,915 | 3,915 | 3,800 | 3,830 | -85 | -2.2% | 8,500 |
| 2018/07/30 | 3,890 | 3,935 | 3,835 | 3,915 | +25 | +0.6% | 7,600 |
| 2018/07/27 | 3,870 | 3,940 | 3,865 | 3,890 | ±0 | ±0% | 10,100 |
| 2018/07/26 | 3,820 | 3,890 | 3,800 | 3,890 | +90 | +2.4% | 8,800 |
| 2018/07/25 | 3,825 | 3,835 | 3,785 | 3,800 | +20 | +0.5% | 10,900 |
| 2018/07/24 | 3,730 | 3,790 | 3,730 | 3,780 | +70 | +1.9% | 5,000 |
| 2018/07/23 | 3,690 | 3,755 | 3,680 | 3,710 | +35 | +1% | 6,300 |
| 2018/07/20 | 3,755 | 3,755 | 3,675 | 3,675 | -80 | -2.1% | 12,700 |
| 2018/07/19 | 3,720 | 3,820 | 3,685 | 3,755 | +35 | +0.9% | 15,000 |
| 2018/07/18 | 3,700 | 3,735 | 3,695 | 3,720 | +35 | +0.9% | 11,800 |
| 2018/07/17 | 3,710 | 3,760 | 3,685 | 3,685 | -35 | -0.9% | 19,300 |
| 2018/07/13 | 3,760 | 3,760 | 3,705 | 3,720 | -40 | -1.1% | 13,900 |
| 2018/07/12 | 3,775 | 3,780 | 3,725 | 3,760 | -15 | -0.4% | 10,900 |
| 2018/07/11 | 3,900 | 3,900 | 3,775 | 3,775 | -110 | -2.8% | 16,400 |
| 2018/07/10 | 4,020 | 4,020 | 3,885 | 3,885 | -20 | -0.5% | 19,400 |
| 2018/07/09 | 3,760 | 3,935 | 3,760 | 3,905 | +200 | +5.4% | 19,400 |
| 2018/07/06 | 3,605 | 3,725 | 3,605 | 3,705 | +100 | +2.8% | 21,500 |
| 2018/07/05 | 3,670 | 3,675 | 3,605 | 3,605 | -95 | -2.6% | 14,900 |
| 2018/07/04 | 3,730 | 3,735 | 3,685 | 3,700 | -35 | -0.9% | 14,000 |
| 2018/07/03 | 3,775 | 3,795 | 3,710 | 3,735 | -40 | -1.1% | 11,200 |
| 2018/07/02 | 3,805 | 3,825 | 3,725 | 3,775 | -15 | -0.4% | 8,400 |
| 2018/06/29 | 3,780 | 3,805 | 3,755 | 3,790 | +10 | +0.3% | 5,300 |
| 2018/06/28 | 3,790 | 3,800 | 3,760 | 3,780 | -10 | -0.3% | 2,600 |
| 2018/06/27 | 3,800 | 3,830 | 3,770 | 3,790 | -10 | -0.3% | 4,200 |
| 2018/06/26 | 3,805 | 3,810 | 3,750 | 3,800 | +10 | +0.3% | 6,300 |
| 2018/06/25 | 3,850 | 3,850 | 3,785 | 3,790 | -40 | -1% | 5,900 |
| 2018/06/22 | 3,845 | 3,845 | 3,800 | 3,830 | -25 | -0.6% | 6,200 |
1701～
1750
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
