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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 5,790 | 5,830 | 5,720 | 5,720 | -30 | -0.5% | 6,300 |
| 2022/11/17 | 5,720 | 5,750 | 5,650 | 5,750 | +110 | +2% | 3,700 |
| 2022/11/16 | 5,670 | 5,670 | 5,620 | 5,640 | -30 | -0.5% | 3,100 |
| 2022/11/15 | 5,550 | 5,680 | 5,540 | 5,670 | +140 | +2.5% | 10,200 |
| 2022/11/14 | 5,840 | 5,900 | 5,530 | 5,530 | -450 | -7.5% | 22,200 |
| 2022/11/11 | 6,030 | 6,030 | 5,840 | 5,980 | -50 | -0.8% | 15,500 |
| 2022/11/10 | 6,030 | 6,050 | 6,000 | 6,030 | -10 | -0.2% | 6,000 |
| 2022/11/09 | 5,980 | 6,040 | 5,980 | 6,040 | +40 | +0.7% | 8,900 |
| 2022/11/08 | 5,940 | 6,020 | 5,940 | 6,000 | +40 | +0.7% | 22,000 |
| 2022/11/07 | 5,920 | 5,990 | 5,910 | 5,960 | ±0 | ±0% | 12,900 |
| 2022/11/04 | 5,900 | 5,960 | 5,900 | 5,960 | +10 | +0.2% | 8,800 |
| 2022/11/02 | 5,970 | 6,010 | 5,930 | 5,950 | -30 | -0.5% | 7,700 |
| 2022/11/01 | 5,970 | 6,010 | 5,950 | 5,980 | -40 | -0.7% | 8,000 |
| 2022/10/31 | 5,990 | 6,020 | 5,980 | 6,020 | +20 | +0.3% | 3,900 |
| 2022/10/28 | 5,970 | 6,030 | 5,950 | 6,000 | +20 | +0.3% | 27,800 |
| 2022/10/27 | 6,010 | 6,010 | 5,960 | 5,980 | -30 | -0.5% | 2,300 |
| 2022/10/26 | 6,020 | 6,080 | 6,010 | 6,010 | ±0 | ±0% | 5,000 |
| 2022/10/25 | 6,050 | 6,050 | 5,940 | 6,010 | +50 | +0.8% | 11,300 |
| 2022/10/24 | 6,010 | 6,010 | 5,960 | 5,960 | -50 | -0.8% | 5,800 |
| 2022/10/21 | 6,000 | 6,040 | 5,990 | 6,010 | +10 | +0.2% | 6,100 |
| 2022/10/20 | 5,970 | 6,010 | 5,950 | 6,000 | +30 | +0.5% | 5,500 |
| 2022/10/19 | 5,980 | 6,000 | 5,940 | 5,970 | -30 | -0.5% | 6,400 |
| 2022/10/18 | 5,950 | 6,040 | 5,950 | 6,000 | +50 | +0.8% | 13,100 |
| 2022/10/17 | 5,940 | 5,970 | 5,910 | 5,950 | +10 | +0.2% | 3,700 |
| 2022/10/14 | 5,980 | 5,980 | 5,930 | 5,940 | ±0 | ±0% | 9,800 |
| 2022/10/13 | 5,910 | 5,970 | 5,890 | 5,940 | +50 | +0.8% | 13,300 |
| 2022/10/12 | 5,860 | 5,910 | 5,860 | 5,890 | +10 | +0.2% | 4,300 |
| 2022/10/11 | 5,870 | 5,920 | 5,850 | 5,880 | -20 | -0.3% | 10,500 |
| 2022/10/07 | 5,870 | 5,940 | 5,870 | 5,900 | -10 | -0.2% | 9,200 |
| 2022/10/06 | 5,870 | 5,930 | 5,810 | 5,910 | +40 | +0.7% | 16,400 |
| 2022/10/05 | 5,850 | 5,910 | 5,840 | 5,870 | +20 | +0.3% | 12,400 |
| 2022/10/04 | 5,890 | 5,890 | 5,840 | 5,850 | +20 | +0.3% | 6,200 |
| 2022/10/03 | 5,840 | 5,900 | 5,820 | 5,830 | -10 | -0.2% | 7,600 |
| 2022/09/30 | 5,910 | 5,910 | 5,770 | 5,840 | -110 | -1.8% | 15,100 |
| 2022/09/29 | 6,040 | 6,040 | 5,880 | 5,950 | +100 | +1.7% | 10,000 |
| 2022/09/28 | 5,930 | 5,930 | 5,790 | 5,850 | -90 | -1.5% | 9,500 |
| 2022/09/27 | 5,990 | 5,990 | 5,900 | 5,940 | +10 | +0.2% | 6,900 |
| 2022/09/26 | 5,990 | 6,020 | 5,920 | 5,930 | -70 | -1.2% | 7,800 |
| 2022/09/22 | 6,030 | 6,030 | 5,980 | 6,000 | +40 | +0.7% | 4,700 |
| 2022/09/21 | 6,020 | 6,030 | 5,960 | 5,960 | -50 | -0.8% | 4,700 |
| 2022/09/20 | 5,940 | 6,050 | 5,940 | 6,010 | +70 | +1.2% | 8,800 |
| 2022/09/16 | 5,940 | 5,950 | 5,890 | 5,940 | ±0 | ±0% | 8,600 |
| 2022/09/15 | 6,000 | 6,010 | 5,890 | 5,940 | -60 | -1% | 9,500 |
| 2022/09/14 | 5,960 | 6,020 | 5,950 | 6,000 | ±0 | ±0% | 9,100 |
| 2022/09/13 | 5,920 | 6,020 | 5,920 | 6,000 | +10 | +0.2% | 3,800 |
| 2022/09/12 | 6,040 | 6,040 | 5,950 | 5,990 | -30 | -0.5% | 3,900 |
| 2022/09/09 | 5,980 | 6,020 | 5,910 | 6,020 | +110 | +1.9% | 18,200 |
| 2022/09/08 | 5,810 | 5,910 | 5,810 | 5,910 | +100 | +1.7% | 8,200 |
| 2022/09/07 | 5,830 | 5,830 | 5,770 | 5,810 | -10 | -0.2% | 8,400 |
| 2022/09/06 | 5,850 | 5,870 | 5,770 | 5,820 | -40 | -0.7% | 10,200 |
601～
650
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
