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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 3,890 | 3,890 | 3,855 | 3,855 | -15 | -0.4% | 3,200 |
| 2018/06/20 | 3,860 | 3,875 | 3,800 | 3,870 | +5 | +0.1% | 9,900 |
| 2018/06/19 | 3,850 | 3,890 | 3,850 | 3,865 | ±0 | ±0% | 4,600 |
| 2018/06/18 | 3,880 | 3,880 | 3,850 | 3,865 | +15 | +0.4% | 5,700 |
| 2018/06/15 | 3,890 | 3,895 | 3,840 | 3,850 | -25 | -0.6% | 8,500 |
| 2018/06/14 | 3,910 | 3,930 | 3,875 | 3,875 | -65 | -1.6% | 8,000 |
| 2018/06/13 | 3,910 | 3,945 | 3,910 | 3,940 | +15 | +0.4% | 6,300 |
| 2018/06/12 | 3,925 | 3,935 | 3,910 | 3,925 | +15 | +0.4% | 8,500 |
| 2018/06/11 | 3,945 | 3,945 | 3,885 | 3,910 | -35 | -0.9% | 6,500 |
| 2018/06/08 | 3,940 | 3,975 | 3,930 | 3,945 | -35 | -0.9% | 7,200 |
| 2018/06/07 | 3,950 | 3,980 | 3,930 | 3,980 | +30 | +0.8% | 3,800 |
| 2018/06/06 | 3,935 | 3,960 | 3,920 | 3,950 | -10 | -0.3% | 4,900 |
| 2018/06/05 | 3,975 | 4,000 | 3,935 | 3,960 | -15 | -0.4% | 6,100 |
| 2018/06/04 | 3,950 | 3,985 | 3,935 | 3,975 | +70 | +1.8% | 4,600 |
| 2018/06/01 | 3,870 | 3,905 | 3,870 | 3,905 | +35 | +0.9% | 3,600 |
| 2018/05/31 | 3,875 | 3,935 | 3,840 | 3,870 | ±0 | ±0% | 6,500 |
| 2018/05/30 | 3,860 | 3,885 | 3,855 | 3,870 | -75 | -1.9% | 5,100 |
| 2018/05/29 | 4,005 | 4,025 | 3,865 | 3,945 | -60 | -1.5% | 18,100 |
| 2018/05/28 | 4,095 | 4,095 | 4,000 | 4,005 | -100 | -2.4% | 7,600 |
| 2018/05/25 | 4,040 | 4,110 | 4,040 | 4,105 | +60 | +1.5% | 4,700 |
| 2018/05/24 | 4,035 | 4,060 | 3,995 | 4,045 | -15 | -0.4% | 7,400 |
| 2018/05/23 | 4,065 | 4,080 | 4,015 | 4,060 | ±0 | ±0% | 7,400 |
| 2018/05/22 | 4,090 | 4,095 | 4,060 | 4,060 | -55 | -1.3% | 3,300 |
| 2018/05/21 | 4,095 | 4,115 | 4,095 | 4,115 | +20 | +0.5% | 1,500 |
| 2018/05/18 | 4,080 | 4,095 | 4,065 | 4,095 | +15 | +0.4% | 3,800 |
| 2018/05/17 | 4,085 | 4,095 | 4,075 | 4,080 | -15 | -0.4% | 2,900 |
| 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 |
1751～
1800
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
