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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 2018/03/01 | 4,210 | 4,215 | 4,130 | 4,155 | -55 | -1.3% | 6,900 |
| 2018/02/28 | 4,165 | 4,250 | 4,165 | 4,210 | +45 | +1.1% | 10,000 |
| 2018/02/27 | 4,290 | 4,290 | 4,125 | 4,165 | -115 | -2.7% | 19,200 |
| 2018/02/26 | 4,295 | 4,340 | 4,275 | 4,280 | -5 | -0.1% | 5,500 |
| 2018/02/23 | 4,245 | 4,290 | 4,245 | 4,285 | +40 | +0.9% | 4,500 |
| 2018/02/22 | 4,220 | 4,260 | 4,190 | 4,245 | +10 | +0.2% | 6,200 |
| 2018/02/21 | 4,220 | 4,260 | 4,215 | 4,235 | +15 | +0.4% | 5,100 |
| 2018/02/20 | 4,195 | 4,220 | 4,155 | 4,220 | +20 | +0.5% | 4,800 |
| 2018/02/19 | 4,100 | 4,270 | 4,100 | 4,200 | +160 | +4% | 14,700 |
| 2018/02/16 | 3,955 | 4,055 | 3,945 | 4,040 | +85 | +2.1% | 10,600 |
| 2018/02/15 | 4,015 | 4,040 | 3,950 | 3,955 | -20 | -0.5% | 8,800 |
| 2018/02/14 | 4,020 | 4,070 | 3,975 | 3,975 | -5 | -0.1% | 14,200 |
| 2018/02/13 | 4,040 | 4,165 | 3,975 | 3,980 | +10 | +0.3% | 20,000 |
| 2018/02/09 | 3,995 | 3,995 | 3,905 | 3,970 | -80 | -2% | 11,500 |
| 2018/02/08 | 4,055 | 4,100 | 4,050 | 4,050 | +5 | +0.1% | 8,400 |
| 2018/02/07 | 4,145 | 4,195 | 4,045 | 4,045 | +15 | +0.4% | 17,800 |
| 2018/02/06 | 4,140 | 4,145 | 3,970 | 4,030 | -280 | -6.5% | 27,100 |
| 2018/02/05 | 4,325 | 4,400 | 4,225 | 4,310 | -65 | -1.5% | 22,500 |
| 2018/02/02 | 4,345 | 4,385 | 4,330 | 4,375 | +10 | +0.2% | 10,300 |
| 2018/02/01 | 4,330 | 4,365 | 4,325 | 4,365 | +50 | +1.2% | 4,600 |
| 2018/01/31 | 4,365 | 4,405 | 4,315 | 4,315 | -50 | -1.1% | 11,500 |
| 2018/01/30 | 4,400 | 4,410 | 4,325 | 4,365 | -35 | -0.8% | 10,400 |
| 2018/01/29 | 4,425 | 4,450 | 4,395 | 4,400 | -15 | -0.3% | 8,500 |
| 2018/01/26 | 4,420 | 4,460 | 4,415 | 4,415 | -5 | -0.1% | 5,400 |
1801～
1850
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
