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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 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 |
| 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 |
651～
700
件表示中 / 3767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 | 163,000円 | +0.3% | +26.8% | 5.52% | 18.28倍 | 1.35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 |
| 明星工 | 158,800円 | -9.5% | -28.8% | 3.78% | 12.19倍 | 1.10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 |
| 朝日工 | 308,000円 | +8.8% | +0.9% | 3.25% | 12.40倍 | 1.89倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
| ウエストＨＤ | 169,700円 | -10.7% | -24.7% | 3.83% | 13.46倍 | 2.16倍 |
|
太陽光発電所の開発、建設、保守を展開、陸上風力も。蓄電所を柱に育成、タイで自家発電所も |
| 大豊建 | 85,000円 | -2.4% | +23.0% | 3.76% | 18.74倍 | 1.05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
