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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 5,260 | 5,300 | 5,170 | 5,230 | -100 | -1.9% | 19,600 |
| 2023/10/02 | 5,340 | 5,380 | 5,320 | 5,330 | -10 | -0.2% | 25,900 |
| 2023/09/29 | 5,500 | 5,540 | 5,330 | 5,340 | -90 | -1.7% | 18,800 |
| 2023/09/28 | 5,400 | 5,490 | 5,370 | 5,430 | -20 | -0.4% | 24,300 |
| 2023/09/27 | 5,390 | 5,470 | 5,310 | 5,450 | +90 | +1.7% | 22,700 |
| 2023/09/26 | 5,490 | 5,490 | 5,360 | 5,360 | -180 | -3.2% | 23,900 |
| 2023/09/25 | 5,520 | 5,560 | 5,450 | 5,540 | +60 | +1.1% | 18,300 |
| 2023/09/22 | 5,430 | 5,500 | 5,380 | 5,480 | +60 | +1.1% | 22,600 |
| 2023/09/21 | 5,340 | 5,440 | 5,310 | 5,420 | +80 | +1.5% | 20,800 |
| 2023/09/20 | 5,320 | 5,350 | 5,270 | 5,340 | +40 | +0.8% | 21,900 |
| 2023/09/19 | 5,180 | 5,320 | 5,180 | 5,300 | +60 | +1.1% | 16,900 |
| 2023/09/15 | 5,180 | 5,250 | 5,180 | 5,240 | +80 | +1.6% | 17,800 |
| 2023/09/14 | 5,060 | 5,170 | 5,050 | 5,160 | +90 | +1.8% | 17,300 |
| 2023/09/13 | 5,060 | 5,080 | 5,000 | 5,070 | +10 | +0.2% | 18,000 |
| 2023/09/12 | 4,960 | 5,060 | 4,955 | 5,060 | +20 | +0.4% | 19,500 |
| 2023/09/11 | 5,100 | 5,120 | 4,990 | 5,040 | -70 | -1.4% | 18,900 |
| 2023/09/08 | 5,040 | 5,110 | 5,040 | 5,110 | +10 | +0.2% | 18,200 |
| 2023/09/07 | 5,110 | 5,160 | 5,090 | 5,100 | -10 | -0.2% | 10,800 |
| 2023/09/06 | 5,180 | 5,210 | 5,090 | 5,110 | -30 | -0.6% | 13,800 |
| 2023/09/05 | 5,160 | 5,180 | 5,090 | 5,140 | -20 | -0.4% | 12,300 |
| 2023/09/04 | 5,120 | 5,160 | 5,100 | 5,160 | +40 | +0.8% | 12,800 |
| 2023/09/01 | 4,955 | 5,130 | 4,955 | 5,120 | +125 | +2.5% | 20,300 |
| 2023/08/31 | 4,960 | 4,995 | 4,905 | 4,995 | +60 | +1.2% | 12,800 |
| 2023/08/30 | 4,950 | 4,950 | 4,890 | 4,935 | +25 | +0.5% | 18,900 |
| 2023/08/29 | 4,980 | 4,980 | 4,890 | 4,910 | -50 | -1% | 10,800 |
| 2023/08/28 | 4,845 | 4,960 | 4,815 | 4,960 | +160 | +3.3% | 25,300 |
| 2023/08/25 | 4,740 | 4,800 | 4,715 | 4,800 | +5 | +0.1% | 14,000 |
| 2023/08/24 | 4,785 | 4,810 | 4,760 | 4,795 | -5 | -0.1% | 12,200 |
| 2023/08/23 | 4,765 | 4,800 | 4,740 | 4,800 | +25 | +0.5% | 12,600 |
| 2023/08/22 | 4,705 | 4,775 | 4,695 | 4,775 | +55 | +1.2% | 12,600 |
| 2023/08/21 | 4,660 | 4,735 | 4,660 | 4,720 | +30 | +0.6% | 10,200 |
| 2023/08/18 | 4,720 | 4,720 | 4,645 | 4,690 | -30 | -0.6% | 15,400 |
| 2023/08/17 | 4,760 | 4,780 | 4,640 | 4,720 | -30 | -0.6% | 9,300 |
| 2023/08/16 | 4,710 | 4,765 | 4,710 | 4,750 | -10 | -0.2% | 9,900 |
| 2023/08/15 | 4,690 | 4,770 | 4,675 | 4,760 | +90 | +1.9% | 12,800 |
| 2023/08/14 | 4,785 | 4,810 | 4,635 | 4,670 | -140 | -2.9% | 21,300 |
| 2023/08/10 | 4,700 | 4,810 | 4,675 | 4,810 | +110 | +2.3% | 22,100 |
| 2023/08/09 | 4,680 | 4,705 | 4,610 | 4,700 | +25 | +0.5% | 18,500 |
| 2023/08/08 | 4,710 | 4,740 | 4,675 | 4,675 | -80 | -1.7% | 17,100 |
| 2023/08/07 | 4,690 | 4,775 | 4,650 | 4,755 | +65 | +1.4% | 18,900 |
| 2023/08/04 | 4,715 | 4,740 | 4,685 | 4,690 | -25 | -0.5% | 14,000 |
| 2023/08/03 | 4,735 | 4,755 | 4,695 | 4,715 | -65 | -1.4% | 30,300 |
| 2023/08/02 | 4,800 | 4,840 | 4,770 | 4,780 | -40 | -0.8% | 18,100 |
| 2023/08/01 | 4,805 | 4,835 | 4,780 | 4,820 | +15 | +0.3% | 9,200 |
| 2023/07/31 | 4,775 | 4,850 | 4,775 | 4,805 | +40 | +0.8% | 12,000 |
| 2023/07/28 | 4,700 | 4,785 | 4,680 | 4,765 | -35 | -0.7% | 21,900 |
| 2023/07/27 | 4,780 | 4,825 | 4,700 | 4,800 | -5 | -0.1% | 7,900 |
| 2023/07/26 | 4,855 | 4,855 | 4,805 | 4,805 | -75 | -1.5% | 8,600 |
| 2023/07/25 | 4,850 | 4,880 | 4,840 | 4,880 | +50 | +1% | 16,300 |
| 2023/07/24 | 4,830 | 4,850 | 4,780 | 4,830 | +15 | +0.3% | 14,800 |
151～
200
件表示中 / 3457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 | 121,000円 | +6.7% | +6.9% | 3.47% | 14.58倍 | 1.04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 | 39,300円 | -5.1% | +27.2% | 3.56% | 13.68倍 | 0.88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 |
| 世紀東 | 168,900円 | +10.1% | +33.6% | 5.33% | 16.65倍 | 1.52倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
| 浅沼組 | 373,000円 | +0.6% | +35.2% | 4.69% | 14.97倍 | 1.26倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
| 大豊建 | 332,500円 | -11.2% | +368.6% | 3.43% | 14.62倍 | 0.87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
