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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 5,530 | 5,530 | 5,350 | 5,470 | -50 | -0.9% | 8,900 |
| 2022/06/22 | 5,510 | 5,630 | 5,470 | 5,520 | -10 | -0.2% | 16,400 |
| 2022/06/21 | 5,400 | 5,530 | 5,400 | 5,530 | +130 | +2.4% | 15,300 |
| 2022/06/20 | 5,400 | 5,430 | 5,350 | 5,400 | -30 | -0.6% | 9,600 |
| 2022/06/17 | 5,460 | 5,460 | 5,390 | 5,430 | -50 | -0.9% | 6,300 |
| 2022/06/16 | 5,430 | 5,530 | 5,430 | 5,480 | +80 | +1.5% | 12,900 |
| 2022/06/15 | 5,420 | 5,520 | 5,400 | 5,400 | -110 | -2% | 13,100 |
| 2022/06/14 | 5,490 | 5,540 | 5,480 | 5,510 | -10 | -0.2% | 10,500 |
| 2022/06/13 | 5,400 | 5,550 | 5,400 | 5,520 | -30 | -0.5% | 7,000 |
| 2022/06/10 | 5,590 | 5,590 | 5,550 | 5,550 | -40 | -0.7% | 6,200 |
| 2022/06/09 | 5,600 | 5,650 | 5,540 | 5,590 | +10 | +0.2% | 13,000 |
| 2022/06/08 | 5,510 | 5,600 | 5,510 | 5,580 | +70 | +1.3% | 6,300 |
| 2022/06/07 | 5,570 | 5,610 | 5,450 | 5,510 | -50 | -0.9% | 9,700 |
| 2022/06/06 | 5,570 | 5,600 | 5,550 | 5,560 | -10 | -0.2% | 7,700 |
| 2022/06/03 | 5,430 | 5,610 | 5,430 | 5,570 | +70 | +1.3% | 9,100 |
| 2022/06/02 | 5,550 | 5,580 | 5,490 | 5,500 | -100 | -1.8% | 8,100 |
| 2022/06/01 | 5,350 | 5,630 | 5,350 | 5,600 | +250 | +4.7% | 23,100 |
| 2022/05/31 | 5,340 | 5,360 | 5,300 | 5,350 | +10 | +0.2% | 6,300 |
| 2022/05/30 | 5,250 | 5,380 | 5,250 | 5,340 | +90 | +1.7% | 21,300 |
| 2022/05/27 | 5,290 | 5,320 | 5,210 | 5,250 | ±0 | ±0% | 22,900 |
| 2022/05/26 | 5,200 | 5,250 | 5,180 | 5,250 | +50 | +1% | 8,900 |
| 2022/05/25 | 5,150 | 5,200 | 5,110 | 5,200 | +50 | +1% | 9,300 |
| 2022/05/24 | 5,120 | 5,200 | 5,070 | 5,150 | +30 | +0.6% | 12,400 |
| 2022/05/23 | 5,080 | 5,120 | 4,905 | 5,120 | +40 | +0.8% | 11,400 |
| 2022/05/20 | 5,030 | 5,080 | 4,970 | 5,080 | +50 | +1% | 6,600 |
| 2022/05/19 | 5,080 | 5,080 | 4,930 | 5,030 | -50 | -1% | 10,400 |
| 2022/05/18 | 5,030 | 5,080 | 4,995 | 5,080 | +10 | +0.2% | 8,800 |
| 2022/05/17 | 5,050 | 5,070 | 5,000 | 5,070 | +20 | +0.4% | 7,900 |
| 2022/05/16 | 5,070 | 5,070 | 4,905 | 5,050 | -20 | -0.4% | 15,300 |
| 2022/05/13 | 4,940 | 5,070 | 4,940 | 5,070 | +140 | +2.8% | 8,800 |
| 2022/05/12 | 4,990 | 5,000 | 4,930 | 4,930 | -65 | -1.3% | 12,700 |
| 2022/05/11 | 5,030 | 5,060 | 4,995 | 4,995 | -45 | -0.9% | 5,200 |
| 2022/05/10 | 5,080 | 5,080 | 5,000 | 5,040 | -50 | -1% | 6,000 |
| 2022/05/09 | 5,010 | 5,090 | 5,010 | 5,090 | +90 | +1.8% | 6,100 |
| 2022/05/06 | 5,050 | 5,050 | 5,000 | 5,000 | -50 | -1% | 7,500 |
| 2022/05/02 | 5,000 | 5,050 | 4,960 | 5,050 | +50 | +1% | 7,300 |
| 2022/04/28 | 4,880 | 5,010 | 4,880 | 5,000 | +100 | +2% | 9,700 |
| 2022/04/27 | 4,835 | 4,935 | 4,825 | 4,900 | +40 | +0.8% | 19,900 |
| 2022/04/26 | 4,910 | 4,910 | 4,815 | 4,860 | -55 | -1.1% | 10,300 |
| 2022/04/25 | 4,960 | 4,960 | 4,885 | 4,915 | -45 | -0.9% | 8,000 |
| 2022/04/22 | 4,925 | 4,965 | 4,890 | 4,960 | +35 | +0.7% | 6,700 |
| 2022/04/21 | 4,960 | 4,965 | 4,890 | 4,925 | -35 | -0.7% | 9,000 |
| 2022/04/20 | 4,950 | 4,965 | 4,915 | 4,960 | +10 | +0.2% | 5,900 |
| 2022/04/19 | 4,960 | 5,020 | 4,940 | 4,950 | +10 | +0.2% | 6,500 |
| 2022/04/18 | 5,020 | 5,030 | 4,870 | 4,940 | -80 | -1.6% | 17,200 |
| 2022/04/15 | 5,020 | 5,050 | 4,995 | 5,020 | ±0 | ±0% | 6,500 |
| 2022/04/14 | 4,945 | 5,040 | 4,945 | 5,020 | +75 | +1.5% | 8,100 |
| 2022/04/13 | 4,860 | 4,945 | 4,860 | 4,945 | +30 | +0.6% | 18,300 |
| 2022/04/12 | 4,845 | 4,970 | 4,835 | 4,915 | +70 | +1.4% | 16,300 |
| 2022/04/11 | 4,895 | 4,895 | 4,825 | 4,845 | -25 | -0.5% | 14,100 |
701～
750
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 | 154,200円 | +6.7% | +6.9% | 5.51% | 18.30倍 | 1.38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 | 146,500円 | +11.1% | -7.4% | 5.12% | 11.89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 | 143,500円 | +9.3% | +31.0% | 4.18% | 8.08倍 | 1.04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 | 149,800円 | +4.3% | +47.2% | 4.67% | 9.46倍 | 1.29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 | 80,200円 | -12.2% | +310.3% | 2.84% | 19.48倍 | 1.06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
