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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,330 | 1,352 | 1,317 | 1,345 | +30 | +2.3% | 94,000 |
| 2024/09/13 | 1,307 | 1,315 | 1,299 | 1,315 | -3 | -0.2% | 69,000 |
| 2024/09/12 | 1,324 | 1,333 | 1,310 | 1,318 | +21 | +1.6% | 50,000 |
| 2024/09/11 | 1,324 | 1,324 | 1,284 | 1,297 | -27 | -2% | 71,500 |
| 2024/09/10 | 1,306 | 1,341 | 1,306 | 1,324 | +12 | +0.9% | 40,700 |
| 2024/09/09 | 1,293 | 1,321 | 1,293 | 1,312 | +13 | +1% | 53,200 |
| 2024/09/06 | 1,320 | 1,320 | 1,291 | 1,299 | -4 | -0.3% | 29,800 |
| 2024/09/05 | 1,300 | 1,317 | 1,290 | 1,303 | -18 | -1.4% | 52,800 |
| 2024/09/04 | 1,311 | 1,342 | 1,311 | 1,321 | -20 | -1.5% | 101,800 |
| 2024/09/03 | 1,332 | 1,350 | 1,329 | 1,341 | +17 | +1.3% | 58,900 |
| 2024/09/02 | 1,369 | 1,372 | 1,304 | 1,324 | -42 | -3.1% | 54,200 |
| 2024/08/30 | 1,368 | 1,373 | 1,349 | 1,366 | +1 | +0.1% | 46,300 |
| 2024/08/29 | 1,361 | 1,369 | 1,353 | 1,365 | +4 | +0.3% | 38,700 |
| 2024/08/28 | 1,340 | 1,365 | 1,314 | 1,361 | +20 | +1.5% | 59,900 |
| 2024/08/27 | 1,369 | 1,369 | 1,341 | 1,341 | -28 | -2% | 46,600 |
| 2024/08/26 | 1,338 | 1,369 | 1,335 | 1,369 | +31 | +2.3% | 82,100 |
| 2024/08/23 | 1,367 | 1,376 | 1,338 | 1,338 | -25 | -1.8% | 90,800 |
| 2024/08/22 | 1,337 | 1,366 | 1,337 | 1,363 | +30 | +2.3% | 137,300 |
| 2024/08/21 | 1,324 | 1,333 | 1,310 | 1,333 | ±0 | ±0% | 50,900 |
| 2024/08/20 | 1,316 | 1,333 | 1,310 | 1,333 | +21 | +1.6% | 75,000 |
| 2024/08/19 | 1,304 | 1,320 | 1,301 | 1,312 | +3 | +0.2% | 67,100 |
| 2024/08/16 | 1,306 | 1,309 | 1,290 | 1,309 | +6 | +0.5% | 72,200 |
| 2024/08/15 | 1,301 | 1,303 | 1,287 | 1,303 | +6 | +0.5% | 63,300 |
| 2024/08/14 | 1,303 | 1,309 | 1,278 | 1,297 | -6 | -0.5% | 49,800 |
| 2024/08/13 | 1,286 | 1,303 | 1,273 | 1,303 | +17 | +1.3% | 69,100 |
| 2024/08/09 | 1,305 | 1,310 | 1,270 | 1,286 | +11 | +0.9% | 129,100 |
| 2024/08/08 | 1,241 | 1,284 | 1,201 | 1,275 | +4 | +0.3% | 91,100 |
| 2024/08/07 | 1,202 | 1,286 | 1,189 | 1,271 | +58 | +4.8% | 183,500 |
| 2024/08/06 | 1,150 | 1,230 | 1,150 | 1,213 | +116 | +10.6% | 233,200 |
| 2024/08/05 | 1,053 | 1,152 | 1,042 | 1,097 | -10 | -0.9% | 258,700 |
| 2024/08/02 | 1,142 | 1,143 | 1,100 | 1,107 | -65 | -5.5% | 162,900 |
| 2024/08/01 | 1,245 | 1,245 | 1,169 | 1,172 | -76 | -6.1% | 117,400 |
| 2024/07/31 | 1,205 | 1,248 | 1,205 | 1,248 | +25 | +2% | 55,400 |
| 2024/07/30 | 1,250 | 1,250 | 1,216 | 1,223 | -30 | -2.4% | 109,300 |
| 2024/07/29 | 1,255 | 1,268 | 1,248 | 1,253 | +17 | +1.4% | 58,400 |
| 2024/07/26 | 1,246 | 1,254 | 1,233 | 1,236 | -20 | -1.6% | 48,000 |
| 2024/07/25 | 1,270 | 1,280 | 1,246 | 1,256 | -8 | -0.6% | 155,900 |
| 2024/07/24 | 1,277 | 1,280 | 1,259 | 1,264 | -18 | -1.4% | 53,700 |
| 2024/07/23 | 1,271 | 1,286 | 1,268 | 1,282 | +11 | +0.9% | 43,600 |
| 2024/07/22 | 1,295 | 1,295 | 1,267 | 1,271 | -24 | -1.9% | 51,700 |
| 2024/07/19 | 1,301 | 1,303 | 1,290 | 1,295 | -10 | -0.8% | 61,000 |
| 2024/07/18 | 1,302 | 1,325 | 1,302 | 1,305 | -13 | -1% | 60,700 |
| 2024/07/17 | 1,320 | 1,321 | 1,300 | 1,318 | +6 | +0.5% | 80,100 |
| 2024/07/16 | 1,330 | 1,330 | 1,306 | 1,312 | +8 | +0.6% | 96,200 |
| 2024/07/12 | 1,290 | 1,312 | 1,290 | 1,304 | +4 | +0.3% | 54,600 |
| 2024/07/11 | 1,310 | 1,317 | 1,289 | 1,300 | +2 | +0.2% | 81,100 |
| 2024/07/10 | 1,302 | 1,302 | 1,282 | 1,298 | +4 | +0.3% | 144,800 |
| 2024/07/09 | 1,287 | 1,313 | 1,285 | 1,294 | ±0 | ±0% | 110,500 |
| 2024/07/08 | 1,326 | 1,326 | 1,286 | 1,294 | -28 | -2.1% | 85,500 |
| 2024/07/05 | 1,342 | 1,354 | 1,321 | 1,322 | -12 | -0.9% | 117,000 |
151～
200
件表示中 / 3691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 | 150,600円 | +6.7% | +6.9% | 5.64% | 17.87倍 | 1.35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 |
| 三住建設 | 50,200円 | -4.1% | -41.2% | 2.79% | 98.43倍 | 1.43倍 |
|
ＰＣ橋と超高層マンションに強い準大手ゼネコン。海外強化中。横浜杭打ち工事問題が長期化 |
| レイズネクスト | 148,500円 | +11.1% | -7.4% | 5.05% | 12.05倍 | 0.99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 | 137,400円 | +9.3% | +31.0% | 4.37% | 7.74倍 | 0.99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 |
| ウエストＨＤ | 156,000円 | +12.0% | +19.7% | 4.17% | 7.72倍 | 1.98倍 |
|
産業用太陽光発電所の開発、建設、保守を展開。既存設備再生は縮小、タイで自家発電所新設も |
市場注目の銘柄
チャート関連のコラム
