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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,280 | 1,284 | 1,274 | 1,279 | -1 | -0.1% | 23,600 |
| 2024/12/17 | 1,281 | 1,287 | 1,274 | 1,280 | -3 | -0.2% | 30,100 |
| 2024/12/16 | 1,294 | 1,298 | 1,278 | 1,283 | -8 | -0.6% | 38,300 |
| 2024/12/13 | 1,289 | 1,302 | 1,284 | 1,291 | -15 | -1.1% | 50,700 |
| 2024/12/12 | 1,307 | 1,307 | 1,294 | 1,306 | +18 | +1.4% | 51,600 |
| 2024/12/11 | 1,282 | 1,292 | 1,282 | 1,288 | +4 | +0.3% | 27,900 |
| 2024/12/10 | 1,311 | 1,311 | 1,283 | 1,284 | -9 | -0.7% | 53,600 |
| 2024/12/09 | 1,283 | 1,304 | 1,282 | 1,293 | +10 | +0.8% | 55,000 |
| 2024/12/06 | 1,293 | 1,298 | 1,275 | 1,283 | -2 | -0.2% | 51,600 |
| 2024/12/05 | 1,280 | 1,289 | 1,274 | 1,285 | +7 | +0.5% | 45,300 |
| 2024/12/04 | 1,290 | 1,300 | 1,271 | 1,278 | -2 | -0.2% | 92,300 |
| 2024/12/03 | 1,283 | 1,292 | 1,277 | 1,280 | +1 | +0.1% | 43,800 |
| 2024/12/02 | 1,272 | 1,286 | 1,262 | 1,279 | +14 | +1.1% | 41,600 |
| 2024/11/29 | 1,270 | 1,275 | 1,263 | 1,265 | -5 | -0.4% | 32,700 |
| 2024/11/28 | 1,263 | 1,274 | 1,251 | 1,270 | +10 | +0.8% | 54,100 |
| 2024/11/27 | 1,277 | 1,283 | 1,252 | 1,260 | -20 | -1.6% | 44,500 |
| 2024/11/26 | 1,285 | 1,287 | 1,269 | 1,280 | ±0 | ±0% | 65,800 |
| 2024/11/25 | 1,274 | 1,284 | 1,272 | 1,280 | +20 | +1.6% | 76,100 |
| 2024/11/22 | 1,252 | 1,267 | 1,245 | 1,260 | +13 | +1% | 61,600 |
| 2024/11/21 | 1,259 | 1,260 | 1,245 | 1,247 | -3 | -0.2% | 36,900 |
| 2024/11/20 | 1,258 | 1,275 | 1,250 | 1,250 | -11 | -0.9% | 53,400 |
| 2024/11/19 | 1,250 | 1,271 | 1,250 | 1,261 | +12 | +1% | 54,400 |
| 2024/11/18 | 1,250 | 1,265 | 1,248 | 1,249 | -1 | -0.1% | 28,900 |
| 2024/11/15 | 1,252 | 1,273 | 1,250 | 1,250 | -1 | -0.1% | 47,600 |
| 2024/11/14 | 1,249 | 1,267 | 1,249 | 1,251 | +1 | +0.1% | 40,300 |
| 2024/11/13 | 1,237 | 1,254 | 1,237 | 1,250 | +13 | +1.1% | 43,700 |
| 2024/11/12 | 1,247 | 1,254 | 1,236 | 1,237 | -10 | -0.8% | 71,700 |
| 2024/11/11 | 1,261 | 1,268 | 1,246 | 1,247 | -16 | -1.3% | 62,400 |
| 2024/11/08 | 1,305 | 1,309 | 1,263 | 1,263 | -41 | -3.1% | 79,900 |
| 2024/11/07 | 1,287 | 1,309 | 1,270 | 1,304 | +43 | +3.4% | 96,900 |
| 2024/11/06 | 1,265 | 1,283 | 1,257 | 1,261 | +1 | +0.1% | 92,700 |
| 2024/11/05 | 1,255 | 1,269 | 1,240 | 1,260 | +11 | +0.9% | 83,000 |
| 2024/11/01 | 1,254 | 1,268 | 1,249 | 1,249 | -18 | -1.4% | 58,300 |
| 2024/10/31 | 1,258 | 1,278 | 1,258 | 1,267 | +6 | +0.5% | 66,000 |
| 2024/10/30 | 1,269 | 1,276 | 1,256 | 1,261 | +7 | +0.6% | 425,900 |
| 2024/10/29 | 1,251 | 1,260 | 1,244 | 1,254 | -4 | -0.3% | 51,100 |
| 2024/10/28 | 1,230 | 1,265 | 1,226 | 1,258 | +17 | +1.4% | 67,500 |
| 2024/10/25 | 1,251 | 1,255 | 1,230 | 1,241 | -7 | -0.6% | 54,300 |
| 2024/10/24 | 1,250 | 1,265 | 1,238 | 1,248 | -17 | -1.3% | 87,800 |
| 2024/10/23 | 1,263 | 1,279 | 1,259 | 1,265 | +2 | +0.2% | 77,200 |
| 2024/10/22 | 1,278 | 1,278 | 1,255 | 1,263 | -17 | -1.3% | 109,200 |
| 2024/10/21 | 1,283 | 1,285 | 1,277 | 1,280 | -5 | -0.4% | 51,800 |
| 2024/10/18 | 1,287 | 1,295 | 1,277 | 1,285 | -4 | -0.3% | 53,300 |
| 2024/10/17 | 1,301 | 1,301 | 1,286 | 1,289 | -25 | -1.9% | 84,400 |
| 2024/10/16 | 1,296 | 1,323 | 1,289 | 1,314 | +16 | +1.2% | 177,600 |
| 2024/10/15 | 1,294 | 1,304 | 1,283 | 1,298 | +17 | +1.3% | 97,800 |
| 2024/10/11 | 1,279 | 1,285 | 1,269 | 1,281 | -7 | -0.5% | 90,800 |
| 2024/10/10 | 1,283 | 1,299 | 1,281 | 1,288 | +10 | +0.8% | 136,500 |
| 2024/10/09 | 1,298 | 1,304 | 1,273 | 1,278 | -14 | -1.1% | 253,900 |
| 2024/10/08 | 1,378 | 1,380 | 1,278 | 1,292 | -116 | -8.2% | 485,300 |
151～
200
件表示中 / 3754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 | 159,800円 | +0.3% | +26.8% | 5.63% | 17.92倍 | 1.33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 |
| 明星工 | 156,100円 | -9.5% | -28.8% | 3.84% | 11.98倍 | 1.08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 |
| 日本電技 | 497,000円 | +1.0% | +1.0% | 2.66% | 12.28倍 | 2.00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 |
| 大豊建 | 85,500円 | -2.4% | +23.0% | 3.74% | 18.85倍 | 1.05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 |
| 朝日工 | 264,000円 | +8.8% | +0.9% | 3.79% | 10.63倍 | 1.62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 |
市場注目の銘柄
チャート関連のコラム
