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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 4,450 | 4,450 | 4,415 | 4,420 | -35 | -0.8% | 5,700 |
| 2018/01/24 | 4,445 | 4,460 | 4,440 | 4,455 | +10 | +0.2% | 3,300 |
| 2018/01/23 | 4,445 | 4,465 | 4,420 | 4,445 | -5 | -0.1% | 9,500 |
| 2018/01/22 | 4,450 | 4,475 | 4,415 | 4,450 | +25 | +0.6% | 5,600 |
| 2018/01/19 | 4,440 | 4,450 | 4,415 | 4,425 | +10 | +0.2% | 5,300 |
| 2018/01/18 | 4,505 | 4,520 | 4,410 | 4,415 | -90 | -2% | 11,900 |
| 2018/01/17 | 4,545 | 4,570 | 4,500 | 4,505 | -55 | -1.2% | 9,600 |
| 2018/01/16 | 4,565 | 4,590 | 4,555 | 4,560 | -5 | -0.1% | 4,400 |
| 2018/01/15 | 4,585 | 4,585 | 4,555 | 4,565 | -10 | -0.2% | 4,100 |
| 2018/01/12 | 4,550 | 4,590 | 4,530 | 4,575 | -15 | -0.3% | 9,500 |
| 2018/01/11 | 4,545 | 4,590 | 4,505 | 4,590 | +40 | +0.9% | 12,600 |
| 2018/01/10 | 4,500 | 4,550 | 4,500 | 4,550 | +20 | +0.4% | 11,000 |
| 2018/01/09 | 4,495 | 4,530 | 4,465 | 4,530 | +40 | +0.9% | 15,400 |
| 2018/01/05 | 4,510 | 4,515 | 4,440 | 4,490 | -5 | -0.1% | 10,300 |
| 2018/01/04 | 4,480 | 4,515 | 4,450 | 4,495 | +30 | +0.7% | 11,600 |
| 2017/12/29 | 4,450 | 4,465 | 4,435 | 4,465 | +10 | +0.2% | 4,300 |
| 2017/12/28 | 4,380 | 4,465 | 4,365 | 4,455 | +80 | +1.8% | 15,300 |
| 2017/12/27 | 4,335 | 4,380 | 4,335 | 4,375 | +60 | +1.4% | 5,200 |
| 2017/12/26 | 4,335 | 4,335 | 4,305 | 4,315 | -25 | -0.6% | 7,400 |
| 2017/12/25 | 4,365 | 4,365 | 4,315 | 4,340 | -5 | -0.1% | 8,500 |
| 2017/12/22 | 4,335 | 4,360 | 4,330 | 4,345 | -10 | -0.2% | 6,900 |
| 2017/12/21 | 4,275 | 4,375 | 4,265 | 4,355 | +65 | +1.5% | 13,900 |
| 2017/12/20 | 4,320 | 4,325 | 4,280 | 4,290 | -20 | -0.5% | 9,700 |
| 2017/12/19 | 4,355 | 4,355 | 4,310 | 4,310 | -45 | -1% | 5,800 |
| 2017/12/18 | 4,380 | 4,395 | 4,340 | 4,355 | -10 | -0.2% | 10,700 |
| 2017/12/15 | 4,400 | 4,400 | 4,360 | 4,365 | -35 | -0.8% | 5,300 |
| 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 |
1851～
1900
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
