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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 4,035 | 4,095 | 4,030 | 4,080 | +35 | +0.9% | 11,900 |
| 2023/04/14 | 4,025 | 4,060 | 4,010 | 4,045 | +35 | +0.9% | 21,900 |
| 2023/04/13 | 4,045 | 4,055 | 4,000 | 4,010 | -40 | -1% | 20,800 |
| 2023/04/12 | 3,930 | 4,075 | 3,885 | 4,050 | +105 | +2.7% | 51,000 |
| 2023/04/11 | 3,860 | 3,980 | 3,860 | 3,945 | +45 | +1.2% | 42,500 |
| 2023/04/10 | 3,770 | 3,930 | 3,770 | 3,900 | +135 | +3.6% | 35,100 |
| 2023/04/07 | 3,695 | 3,790 | 3,695 | 3,765 | +35 | +0.9% | 18,500 |
| 2023/04/06 | 3,750 | 3,850 | 3,715 | 3,730 | -75 | -2% | 29,500 |
| 2023/04/05 | 3,870 | 3,955 | 3,785 | 3,805 | -135 | -3.4% | 50,100 |
| 2023/04/04 | 3,785 | 3,955 | 3,785 | 3,940 | +160 | +4.2% | 119,000 |
| 2023/04/03 | 3,765 | 3,785 | 3,720 | 3,780 | +30 | +0.8% | 37,400 |
| 2023/03/31 | 3,595 | 3,760 | 3,595 | 3,750 | +145 | +4% | 30,100 |
| 2023/03/30 | 3,615 | 3,660 | 3,455 | 3,605 | -3,835 | -51.5% | 48,500 |
| 2023/03/29 | 7,360 | 7,440 | 7,180 | 7,440 | +170 | +2.3% | 32,600 |
| 2023/03/28 | 7,260 | 7,310 | 7,250 | 7,270 | +10 | +0.1% | 14,300 |
| 2023/03/27 | 7,170 | 7,320 | 7,100 | 7,260 | +120 | +1.7% | 18,300 |
| 2023/03/24 | 7,110 | 7,250 | 7,100 | 7,140 | -10 | -0.1% | 11,300 |
| 2023/03/23 | 6,920 | 7,180 | 6,910 | 7,150 | +130 | +1.9% | 22,400 |
| 2023/03/22 | 7,170 | 7,230 | 7,010 | 7,020 | -140 | -2% | 12,600 |
| 2023/03/20 | 7,260 | 7,290 | 7,160 | 7,160 | -100 | -1.4% | 11,200 |
| 2023/03/17 | 7,300 | 7,470 | 7,260 | 7,260 | -40 | -0.5% | 12,700 |
| 2023/03/16 | 7,170 | 7,300 | 7,090 | 7,300 | +10 | +0.1% | 15,900 |
| 2023/03/15 | 7,140 | 7,340 | 7,090 | 7,290 | +190 | +2.7% | 12,300 |
| 2023/03/14 | 7,150 | 7,270 | 7,090 | 7,100 | -190 | -2.6% | 19,800 |
| 2023/03/13 | 7,520 | 7,520 | 7,150 | 7,290 | -260 | -3.4% | 20,700 |
| 2023/03/10 | 7,680 | 7,680 | 7,500 | 7,550 | +20 | +0.3% | 20,300 |
| 2023/03/09 | 7,380 | 7,570 | 7,310 | 7,530 | +180 | +2.4% | 16,700 |
| 2023/03/08 | 7,130 | 7,380 | 7,110 | 7,350 | +220 | +3.1% | 11,600 |
| 2023/03/07 | 7,150 | 7,200 | 7,100 | 7,130 | ±0 | ±0% | 6,100 |
| 2023/03/06 | 7,070 | 7,160 | 7,040 | 7,130 | +20 | +0.3% | 6,400 |
| 2023/03/03 | 7,060 | 7,180 | 7,050 | 7,110 | -10 | -0.1% | 13,500 |
| 2023/03/02 | 7,230 | 7,280 | 7,070 | 7,120 | -110 | -1.5% | 22,400 |
| 2023/03/01 | 6,970 | 7,250 | 6,930 | 7,230 | +220 | +3.1% | 26,800 |
| 2023/02/28 | 6,590 | 7,030 | 6,590 | 7,010 | +380 | +5.7% | 37,300 |
| 2023/02/27 | 6,630 | 6,670 | 6,580 | 6,630 | +50 | +0.8% | 6,700 |
| 2023/02/24 | 6,580 | 6,660 | 6,530 | 6,580 | -30 | -0.5% | 10,000 |
| 2023/02/22 | 6,500 | 6,630 | 6,500 | 6,610 | +110 | +1.7% | 11,800 |
| 2023/02/21 | 6,500 | 6,550 | 6,460 | 6,500 | +60 | +0.9% | 13,200 |
| 2023/02/20 | 6,290 | 6,450 | 6,260 | 6,440 | +190 | +3% | 20,300 |
| 2023/02/17 | 6,250 | 6,320 | 6,200 | 6,250 | ±0 | ±0% | 12,600 |
| 2023/02/16 | 6,200 | 6,310 | 6,200 | 6,250 | +70 | +1.1% | 9,500 |
| 2023/02/15 | 6,260 | 6,340 | 6,100 | 6,180 | -20 | -0.3% | 14,200 |
| 2023/02/14 | 6,070 | 6,210 | 6,070 | 6,200 | +160 | +2.6% | 10,400 |
| 2023/02/13 | 6,070 | 6,110 | 6,000 | 6,040 | -60 | -1% | 9,000 |
| 2023/02/10 | 6,150 | 6,150 | 6,070 | 6,100 | -50 | -0.8% | 9,400 |
| 2023/02/09 | 6,150 | 6,170 | 6,120 | 6,150 | +30 | +0.5% | 5,200 |
| 2023/02/08 | 6,170 | 6,170 | 6,100 | 6,120 | -50 | -0.8% | 5,300 |
| 2023/02/07 | 6,130 | 6,170 | 6,110 | 6,170 | +70 | +1.1% | 5,700 |
| 2023/02/06 | 6,100 | 6,120 | 6,060 | 6,100 | ±0 | ±0% | 6,200 |
| 2023/02/03 | 6,060 | 6,150 | 6,050 | 6,100 | +70 | +1.2% | 19,900 |
501～
550
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
