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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 4,090 | 4,105 | 4,070 | 4,095 | -50 | -1.2% | 5,200 |
| 2018/05/15 | 4,025 | 4,145 | 3,920 | 4,145 | +190 | +4.8% | 18,500 |
| 2018/05/14 | 3,905 | 3,960 | 3,905 | 3,955 | +70 | +1.8% | 6,700 |
| 2018/05/11 | 3,870 | 3,895 | 3,865 | 3,885 | ±0 | ±0% | 5,100 |
| 2018/05/10 | 3,920 | 3,920 | 3,875 | 3,885 | -35 | -0.9% | 4,100 |
| 2018/05/09 | 3,930 | 3,930 | 3,910 | 3,920 | -15 | -0.4% | 3,000 |
| 2018/05/08 | 3,895 | 3,940 | 3,895 | 3,935 | +40 | +1% | 6,600 |
| 2018/05/07 | 3,900 | 3,900 | 3,855 | 3,895 | +20 | +0.5% | 6,200 |
| 2018/05/02 | 3,870 | 3,880 | 3,860 | 3,875 | +5 | +0.1% | 5,100 |
| 2018/05/01 | 3,910 | 3,910 | 3,860 | 3,870 | -40 | -1% | 4,900 |
| 2018/04/27 | 3,950 | 3,955 | 3,905 | 3,910 | -50 | -1.3% | 12,600 |
| 2018/04/26 | 3,905 | 3,985 | 3,905 | 3,960 | +40 | +1% | 8,600 |
| 2018/04/25 | 3,900 | 3,925 | 3,900 | 3,920 | +15 | +0.4% | 8,000 |
| 2018/04/24 | 3,870 | 3,905 | 3,855 | 3,905 | +40 | +1% | 4,200 |
| 2018/04/23 | 3,880 | 3,895 | 3,855 | 3,865 | -15 | -0.4% | 6,300 |
| 2018/04/20 | 3,855 | 3,895 | 3,855 | 3,880 | +25 | +0.6% | 6,000 |
| 2018/04/19 | 3,860 | 3,900 | 3,855 | 3,855 | -30 | -0.8% | 26,200 |
| 2018/04/18 | 3,845 | 3,945 | 3,845 | 3,885 | +45 | +1.2% | 11,500 |
| 2018/04/17 | 3,860 | 3,915 | 3,815 | 3,840 | -230 | -5.7% | 37,900 |
| 2018/04/16 | 4,100 | 4,100 | 4,045 | 4,070 | -20 | -0.5% | 5,100 |
| 2018/04/13 | 4,085 | 4,115 | 4,065 | 4,090 | +15 | +0.4% | 5,700 |
| 2018/04/12 | 4,085 | 4,085 | 4,060 | 4,075 | -10 | -0.2% | 2,000 |
| 2018/04/11 | 4,070 | 4,095 | 4,040 | 4,085 | +15 | +0.4% | 4,800 |
| 2018/04/10 | 4,040 | 4,095 | 4,030 | 4,070 | +35 | +0.9% | 6,500 |
| 2018/04/09 | 4,005 | 4,035 | 3,990 | 4,035 | +30 | +0.7% | 4,600 |
| 2018/04/06 | 4,035 | 4,035 | 4,005 | 4,005 | -30 | -0.7% | 3,700 |
| 2018/04/05 | 4,040 | 4,070 | 4,035 | 4,035 | ±0 | ±0% | 4,200 |
| 2018/04/04 | 4,025 | 4,085 | 4,020 | 4,035 | +30 | +0.7% | 7,400 |
| 2018/04/03 | 4,025 | 4,025 | 3,980 | 4,005 | -30 | -0.7% | 3,600 |
| 2018/04/02 | 4,060 | 4,060 | 4,020 | 4,035 | -25 | -0.6% | 2,300 |
| 2018/03/30 | 4,075 | 4,085 | 3,995 | 4,060 | +45 | +1.1% | 11,200 |
| 2018/03/29 | 4,025 | 4,110 | 3,985 | 4,015 | -10 | -0.2% | 12,700 |
| 2018/03/28 | 3,955 | 4,025 | 3,925 | 4,025 | -30 | -0.7% | 7,600 |
| 2018/03/27 | 4,030 | 4,060 | 3,995 | 4,055 | +70 | +1.8% | 13,800 |
| 2018/03/26 | 3,950 | 3,985 | 3,900 | 3,985 | +45 | +1.1% | 9,400 |
| 2018/03/23 | 4,030 | 4,030 | 3,910 | 3,940 | -115 | -2.8% | 16,400 |
| 2018/03/22 | 4,070 | 4,080 | 4,035 | 4,055 | -20 | -0.5% | 6,700 |
| 2018/03/20 | 4,035 | 4,085 | 4,030 | 4,075 | +40 | +1% | 6,200 |
| 2018/03/19 | 4,075 | 4,090 | 4,020 | 4,035 | -25 | -0.6% | 7,500 |
| 2018/03/16 | 4,060 | 4,085 | 4,055 | 4,060 | +15 | +0.4% | 3,700 |
| 2018/03/15 | 4,150 | 4,150 | 4,040 | 4,045 | -125 | -3% | 13,600 |
| 2018/03/14 | 4,155 | 4,170 | 4,150 | 4,170 | +5 | +0.1% | 5,300 |
| 2018/03/13 | 4,050 | 4,180 | 4,000 | 4,165 | +115 | +2.8% | 12,500 |
| 2018/03/12 | 4,015 | 4,100 | 4,015 | 4,050 | +55 | +1.4% | 9,800 |
| 2018/03/09 | 3,990 | 4,055 | 3,980 | 3,995 | +15 | +0.4% | 12,200 |
| 2018/03/08 | 4,065 | 4,070 | 3,970 | 3,980 | -80 | -2% | 9,600 |
| 2018/03/07 | 4,110 | 4,135 | 4,060 | 4,060 | -45 | -1.1% | 9,100 |
| 2018/03/06 | 4,140 | 4,205 | 4,105 | 4,105 | +5 | +0.1% | 8,300 |
| 2018/03/05 | 4,105 | 4,135 | 4,085 | 4,100 | -5 | -0.1% | 6,200 |
| 2018/03/02 | 4,110 | 4,125 | 4,095 | 4,105 | -50 | -1.2% | 7,800 |
1701～
1750
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
