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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 6,200 | 6,200 | 5,990 | 6,030 | -120 | -2% | 9,500 |
| 2023/02/01 | 6,200 | 6,210 | 6,110 | 6,150 | +20 | +0.3% | 8,100 |
| 2023/01/31 | 6,160 | 6,240 | 6,080 | 6,130 | ±0 | ±0% | 13,300 |
| 2023/01/30 | 6,120 | 6,170 | 6,070 | 6,130 | +10 | +0.2% | 9,300 |
| 2023/01/27 | 6,100 | 6,140 | 6,090 | 6,120 | +40 | +0.7% | 7,000 |
| 2023/01/26 | 6,010 | 6,130 | 6,010 | 6,080 | -30 | -0.5% | 16,000 |
| 2023/01/25 | 5,950 | 6,140 | 5,950 | 6,110 | +60 | +1% | 15,400 |
| 2023/01/24 | 6,070 | 6,100 | 6,000 | 6,050 | ±0 | ±0% | 7,800 |
| 2023/01/23 | 6,100 | 6,100 | 6,000 | 6,050 | +70 | +1.2% | 9,100 |
| 2023/01/20 | 5,950 | 6,020 | 5,950 | 5,980 | +30 | +0.5% | 6,400 |
| 2023/01/19 | 5,850 | 6,000 | 5,820 | 5,950 | +120 | +2.1% | 13,000 |
| 2023/01/18 | 5,870 | 5,870 | 5,720 | 5,830 | -40 | -0.7% | 9,400 |
| 2023/01/17 | 5,900 | 5,980 | 5,790 | 5,870 | +200 | +3.5% | 25,700 |
| 2023/01/16 | 5,690 | 5,700 | 5,660 | 5,670 | -50 | -0.9% | 5,300 |
| 2023/01/13 | 5,750 | 5,750 | 5,630 | 5,720 | +60 | +1.1% | 4,200 |
| 2023/01/12 | 5,750 | 5,750 | 5,640 | 5,660 | -100 | -1.7% | 8,500 |
| 2023/01/11 | 5,780 | 5,810 | 5,740 | 5,760 | +10 | +0.2% | 2,800 |
| 2023/01/10 | 5,800 | 5,850 | 5,750 | 5,750 | +50 | +0.9% | 6,900 |
| 2023/01/06 | 5,700 | 5,750 | 5,690 | 5,700 | +50 | +0.9% | 4,300 |
| 2023/01/05 | 5,680 | 5,680 | 5,610 | 5,650 | -30 | -0.5% | 5,500 |
| 2023/01/04 | 5,800 | 5,800 | 5,680 | 5,680 | -120 | -2.1% | 4,100 |
| 2022/12/30 | 5,740 | 5,810 | 5,740 | 5,800 | +60 | +1% | 5,200 |
| 2022/12/29 | 5,650 | 5,740 | 5,610 | 5,740 | ±0 | ±0% | 6,000 |
| 2022/12/28 | 5,720 | 5,780 | 5,680 | 5,740 | +20 | +0.3% | 5,900 |
| 2022/12/27 | 5,700 | 5,750 | 5,700 | 5,720 | +20 | +0.4% | 3,200 |
| 2022/12/26 | 5,740 | 5,750 | 5,680 | 5,700 | -50 | -0.9% | 2,400 |
| 2022/12/23 | 5,870 | 5,870 | 5,750 | 5,750 | -80 | -1.4% | 4,100 |
| 2022/12/22 | 5,860 | 5,950 | 5,800 | 5,830 | +60 | +1% | 6,500 |
| 2022/12/21 | 5,880 | 5,880 | 5,770 | 5,770 | -100 | -1.7% | 7,500 |
| 2022/12/20 | 5,940 | 6,000 | 5,860 | 5,870 | -30 | -0.5% | 6,300 |
| 2022/12/19 | 5,860 | 5,910 | 5,860 | 5,900 | +50 | +0.9% | 3,400 |
| 2022/12/16 | 5,900 | 5,940 | 5,850 | 5,850 | -30 | -0.5% | 3,900 |
| 2022/12/15 | 5,850 | 5,940 | 5,850 | 5,880 | +30 | +0.5% | 3,400 |
| 2022/12/14 | 5,820 | 5,890 | 5,810 | 5,850 | +20 | +0.3% | 2,300 |
| 2022/12/13 | 5,800 | 5,870 | 5,800 | 5,830 | +30 | +0.5% | 5,900 |
| 2022/12/12 | 5,840 | 5,870 | 5,800 | 5,800 | -90 | -1.5% | 5,900 |
| 2022/12/09 | 6,040 | 6,040 | 5,840 | 5,890 | +50 | +0.9% | 14,500 |
| 2022/12/08 | 5,830 | 5,850 | 5,760 | 5,840 | +40 | +0.7% | 9,300 |
| 2022/12/07 | 5,800 | 5,890 | 5,770 | 5,800 | ±0 | ±0% | 3,200 |
| 2022/12/06 | 5,820 | 5,860 | 5,790 | 5,800 | -50 | -0.9% | 6,000 |
| 2022/12/05 | 5,870 | 5,870 | 5,820 | 5,850 | -80 | -1.3% | 3,900 |
| 2022/12/02 | 5,870 | 5,990 | 5,820 | 5,930 | -50 | -0.8% | 8,400 |
| 2022/12/01 | 6,170 | 6,170 | 5,950 | 5,980 | -120 | -2% | 7,900 |
| 2022/11/30 | 6,170 | 6,190 | 6,100 | 6,100 | -40 | -0.7% | 5,900 |
| 2022/11/29 | 6,230 | 6,230 | 6,130 | 6,140 | -90 | -1.4% | 8,100 |
| 2022/11/28 | 6,170 | 6,290 | 6,140 | 6,230 | -40 | -0.6% | 7,600 |
| 2022/11/25 | 6,050 | 6,270 | 6,020 | 6,270 | +270 | +4.5% | 15,300 |
| 2022/11/24 | 6,100 | 6,100 | 5,960 | 6,000 | ±0 | ±0% | 9,800 |
| 2022/11/22 | 5,860 | 6,000 | 5,860 | 6,000 | +140 | +2.4% | 16,400 |
| 2022/11/21 | 5,770 | 5,860 | 5,690 | 5,860 | +140 | +2.4% | 22,100 |
551～
600
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
