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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 4,385 | 4,400 | 4,370 | 4,400 | +30 | +0.7% | 4,600 |
| 2017/12/13 | 4,350 | 4,430 | 4,350 | 4,370 | +25 | +0.6% | 12,100 |
| 2017/12/12 | 4,340 | 4,350 | 4,325 | 4,345 | -10 | -0.2% | 5,300 |
| 2017/12/11 | 4,405 | 4,405 | 4,325 | 4,355 | -40 | -0.9% | 9,000 |
| 2017/12/08 | 4,385 | 4,440 | 4,385 | 4,395 | -15 | -0.3% | 9,800 |
| 2017/12/07 | 4,355 | 4,420 | 4,355 | 4,410 | +70 | +1.6% | 8,200 |
| 2017/12/06 | 4,375 | 4,445 | 4,340 | 4,340 | -90 | -2% | 13,900 |
| 2017/12/05 | 4,445 | 4,475 | 4,410 | 4,430 | -25 | -0.6% | 9,700 |
| 2017/12/04 | 4,520 | 4,525 | 4,450 | 4,455 | -75 | -1.7% | 10,000 |
| 2017/12/01 | 4,575 | 4,595 | 4,520 | 4,530 | -75 | -1.6% | 7,200 |
| 2017/11/30 | 4,535 | 4,625 | 4,535 | 4,605 | +15 | +0.3% | 11,200 |
| 2017/11/29 | 4,490 | 4,605 | 4,490 | 4,590 | +115 | +2.6% | 19,600 |
| 2017/11/28 | 4,525 | 4,535 | 4,465 | 4,475 | -50 | -1.1% | 8,600 |
| 2017/11/27 | 4,520 | 4,570 | 4,520 | 4,525 | +5 | +0.1% | 8,600 |
| 2017/11/24 | 4,535 | 4,545 | 4,465 | 4,520 | +10 | +0.2% | 9,300 |
| 2017/11/22 | 4,375 | 4,535 | 4,360 | 4,510 | +140 | +3.2% | 22,300 |
| 2017/11/21 | 4,385 | 4,400 | 4,360 | 4,370 | -15 | -0.3% | 8,800 |
| 2017/11/20 | 4,355 | 4,425 | 4,345 | 4,385 | +25 | +0.6% | 16,600 |
| 2017/11/17 | 4,400 | 4,405 | 4,345 | 4,360 | -25 | -0.6% | 12,800 |
| 2017/11/16 | 4,380 | 4,420 | 4,375 | 4,385 | -15 | -0.3% | 7,600 |
| 2017/11/15 | 4,435 | 4,455 | 4,375 | 4,400 | -75 | -1.7% | 14,500 |
| 2017/11/14 | 4,290 | 4,500 | 4,275 | 4,475 | +115 | +2.6% | 27,400 |
| 2017/11/13 | 4,450 | 4,450 | 4,330 | 4,360 | -40 | -0.9% | 8,500 |
| 2017/11/10 | 4,360 | 4,405 | 4,335 | 4,400 | -30 | -0.7% | 14,900 |
| 2017/11/09 | 4,475 | 4,495 | 4,360 | 4,430 | -45 | -1% | 16,400 |
| 2017/11/08 | 4,500 | 4,500 | 4,445 | 4,475 | -25 | -0.6% | 8,400 |
| 2017/11/07 | 4,500 | 4,500 | 4,455 | 4,500 | -5 | -0.1% | 9,600 |
| 2017/11/06 | 4,515 | 4,515 | 4,490 | 4,505 | -10 | -0.2% | 5,700 |
| 2017/11/02 | 4,535 | 4,535 | 4,475 | 4,515 | ±0 | ±0% | 9,300 |
| 2017/11/01 | 4,620 | 4,620 | 4,500 | 4,515 | -130 | -2.8% | 25,200 |
| 2017/10/31 | 4,565 | 4,645 | 4,560 | 4,645 | +95 | +2.1% | 16,600 |
| 2017/10/30 | 4,655 | 4,655 | 4,515 | 4,550 | -80 | -1.7% | 40,200 |
| 2017/10/27 | 4,555 | 4,630 | 4,555 | 4,630 | +85 | +1.9% | 26,600 |
| 2017/10/26 | 4,480 | 4,555 | 4,480 | 4,545 | +65 | +1.5% | 14,800 |
| 2017/10/25 | 4,550 | 4,565 | 4,470 | 4,480 | -50 | -1.1% | 17,000 |
| 2017/10/24 | 4,485 | 4,545 | 4,470 | 4,530 | +45 | +1% | 17,700 |
| 2017/10/23 | 4,450 | 4,490 | 4,435 | 4,485 | +80 | +1.8% | 13,000 |
| 2017/10/20 | 4,360 | 4,430 | 4,360 | 4,405 | -15 | -0.3% | 9,300 |
| 2017/10/19 | 4,365 | 4,425 | 4,345 | 4,420 | +55 | +1.3% | 16,100 |
| 2017/10/18 | 4,430 | 4,430 | 4,360 | 4,365 | -70 | -1.6% | 14,500 |
| 2017/10/17 | 4,460 | 4,470 | 4,415 | 4,435 | -15 | -0.3% | 10,000 |
| 2017/10/16 | 4,460 | 4,505 | 4,440 | 4,450 | -5 | -0.1% | 19,400 |
| 2017/10/13 | 4,415 | 4,485 | 4,395 | 4,455 | +75 | +1.7% | 19,900 |
| 2017/10/12 | 4,380 | 4,440 | 4,375 | 4,380 | -5 | -0.1% | 13,200 |
| 2017/10/11 | 4,435 | 4,450 | 4,365 | 4,385 | -45 | -1% | 20,300 |
| 2017/10/10 | 4,380 | 4,445 | 4,350 | 4,430 | +60 | +1.4% | 26,900 |
| 2017/10/06 | 4,315 | 4,375 | 4,310 | 4,370 | +25 | +0.6% | 13,700 |
| 2017/10/05 | 4,365 | 4,380 | 4,325 | 4,345 | -5 | -0.1% | 12,300 |
| 2017/10/04 | 4,290 | 4,360 | 4,290 | 4,350 | +45 | +1% | 12,000 |
| 2017/10/03 | 4,310 | 4,315 | 4,270 | 4,305 | -20 | -0.5% | 13,300 |
1801～
1850
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
