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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 4,630 | 4,745 | 4,585 | 4,690 | +70 | +1.5% | 55,800 |
| 2023/06/28 | 4,535 | 4,625 | 4,535 | 4,620 | +85 | +1.9% | 16,800 |
| 2023/06/27 | 4,475 | 4,535 | 4,475 | 4,535 | +35 | +0.8% | 12,800 |
| 2023/06/26 | 4,470 | 4,530 | 4,435 | 4,500 | +5 | +0.1% | 16,300 |
| 2023/06/23 | 4,550 | 4,580 | 4,450 | 4,495 | ±0 | ±0% | 26,500 |
| 2023/06/22 | 4,535 | 4,535 | 4,485 | 4,495 | -5 | -0.1% | 22,600 |
| 2023/06/21 | 4,485 | 4,540 | 4,480 | 4,500 | -5 | -0.1% | 24,000 |
| 2023/06/20 | 4,420 | 4,505 | 4,410 | 4,505 | +60 | +1.3% | 39,200 |
| 2023/06/19 | 4,370 | 4,445 | 4,370 | 4,445 | +75 | +1.7% | 26,600 |
| 2023/06/16 | 4,390 | 4,410 | 4,335 | 4,370 | -35 | -0.8% | 33,000 |
| 2023/06/15 | 4,400 | 4,450 | 4,400 | 4,405 | -25 | -0.6% | 21,100 |
| 2023/06/14 | 4,435 | 4,470 | 4,395 | 4,430 | -25 | -0.6% | 32,800 |
| 2023/06/13 | 4,400 | 4,465 | 4,380 | 4,455 | +105 | +2.4% | 45,700 |
| 2023/06/12 | 4,330 | 4,390 | 4,310 | 4,350 | +80 | +1.9% | 43,700 |
| 2023/06/09 | 4,130 | 4,280 | 4,130 | 4,270 | +160 | +3.9% | 62,100 |
| 2023/06/08 | 4,200 | 4,260 | 4,070 | 4,110 | -5 | -0.1% | 89,700 |
| 2023/06/07 | 4,140 | 4,175 | 4,110 | 4,115 | -20 | -0.5% | 40,800 |
| 2023/06/06 | 4,195 | 4,195 | 4,120 | 4,135 | +10 | +0.2% | 33,600 |
| 2023/06/05 | 4,140 | 4,170 | 4,110 | 4,125 | +70 | +1.7% | 39,000 |
| 2023/06/02 | 3,910 | 4,065 | 3,885 | 4,055 | +165 | +4.2% | 108,500 |
| 2023/06/01 | 3,965 | 4,020 | 3,870 | 3,890 | -120 | -3% | 95,200 |
| 2023/05/31 | 4,045 | 4,055 | 3,985 | 4,010 | -80 | -2% | 33,300 |
| 2023/05/30 | 4,075 | 4,130 | 4,055 | 4,090 | -20 | -0.5% | 27,900 |
| 2023/05/29 | 4,110 | 4,150 | 4,080 | 4,110 | ±0 | ±0% | 32,800 |
| 2023/05/26 | 4,125 | 4,160 | 4,110 | 4,110 | -40 | -1% | 16,900 |
| 2023/05/25 | 4,185 | 4,195 | 4,100 | 4,150 | -20 | -0.5% | 38,400 |
| 2023/05/24 | 4,240 | 4,280 | 4,160 | 4,170 | -65 | -1.5% | 30,400 |
| 2023/05/23 | 4,195 | 4,305 | 4,195 | 4,235 | +85 | +2% | 69,600 |
| 2023/05/22 | 4,115 | 4,150 | 4,075 | 4,150 | +35 | +0.9% | 25,200 |
| 2023/05/19 | 4,120 | 4,160 | 4,090 | 4,115 | -25 | -0.6% | 36,900 |
| 2023/05/18 | 4,145 | 4,155 | 4,095 | 4,140 | +40 | +1% | 38,100 |
| 2023/05/17 | 4,075 | 4,100 | 4,010 | 4,100 | -45 | -1.1% | 71,500 |
| 2023/05/16 | 4,190 | 4,250 | 4,120 | 4,145 | -65 | -1.5% | 87,100 |
| 2023/05/15 | 4,450 | 4,450 | 4,165 | 4,210 | -315 | -7% | 86,400 |
| 2023/05/12 | 4,535 | 4,575 | 4,480 | 4,525 | -10 | -0.2% | 48,100 |
| 2023/05/11 | 4,570 | 4,585 | 4,465 | 4,535 | -80 | -1.7% | 54,500 |
| 2023/05/10 | 4,600 | 4,640 | 4,490 | 4,615 | +50 | +1.1% | 48,100 |
| 2023/05/09 | 4,495 | 4,585 | 4,490 | 4,565 | +100 | +2.2% | 24,500 |
| 2023/05/08 | 4,350 | 4,520 | 4,300 | 4,465 | +110 | +2.5% | 31,800 |
| 2023/05/02 | 4,390 | 4,395 | 4,330 | 4,355 | ±0 | ±0% | 19,100 |
| 2023/05/01 | 4,340 | 4,375 | 4,280 | 4,355 | +25 | +0.6% | 23,200 |
| 2023/04/28 | 4,285 | 4,375 | 4,285 | 4,330 | +55 | +1.3% | 25,400 |
| 2023/04/27 | 4,245 | 4,275 | 4,170 | 4,275 | +25 | +0.6% | 21,200 |
| 2023/04/26 | 4,220 | 4,255 | 4,165 | 4,250 | +15 | +0.4% | 19,300 |
| 2023/04/25 | 4,165 | 4,250 | 4,165 | 4,235 | +90 | +2.2% | 19,800 |
| 2023/04/24 | 4,155 | 4,155 | 4,080 | 4,145 | ±0 | ±0% | 25,900 |
| 2023/04/21 | 4,165 | 4,230 | 4,140 | 4,145 | +5 | +0.1% | 24,700 |
| 2023/04/20 | 4,125 | 4,185 | 4,100 | 4,140 | +25 | +0.6% | 16,200 |
| 2023/04/19 | 4,090 | 4,135 | 4,045 | 4,115 | +25 | +0.6% | 21,500 |
| 2023/04/18 | 4,080 | 4,120 | 4,065 | 4,090 | +10 | +0.2% | 12,900 |
451～
500
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
