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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 4,845 | 4,870 | 4,805 | 4,870 | +25 | +0.5% | 16,400 |
| 2022/04/07 | 4,800 | 4,850 | 4,775 | 4,845 | +15 | +0.3% | 10,100 |
| 2022/04/06 | 4,875 | 4,890 | 4,830 | 4,830 | -45 | -0.9% | 8,100 |
| 2022/04/05 | 4,825 | 4,880 | 4,800 | 4,875 | +70 | +1.5% | 10,800 |
| 2022/04/04 | 4,800 | 4,835 | 4,790 | 4,805 | +5 | +0.1% | 8,600 |
| 2022/04/01 | 4,725 | 4,800 | 4,725 | 4,800 | -20 | -0.4% | 7,200 |
| 2022/03/31 | 4,860 | 4,930 | 4,815 | 4,820 | -75 | -1.5% | 14,700 |
| 2022/03/30 | 4,815 | 4,905 | 4,780 | 4,895 | -100 | -2% | 12,200 |
| 2022/03/29 | 5,040 | 5,040 | 4,960 | 4,995 | -55 | -1.1% | 19,700 |
| 2022/03/28 | 5,050 | 5,090 | 5,010 | 5,050 | +10 | +0.2% | 7,200 |
| 2022/03/25 | 5,150 | 5,150 | 5,040 | 5,040 | -90 | -1.8% | 8,800 |
| 2022/03/24 | 5,080 | 5,130 | 5,060 | 5,130 | +50 | +1% | 10,000 |
| 2022/03/23 | 5,050 | 5,100 | 4,985 | 5,080 | +30 | +0.6% | 15,000 |
| 2022/03/22 | 5,020 | 5,050 | 5,000 | 5,050 | -10 | -0.2% | 10,300 |
| 2022/03/18 | 4,980 | 5,060 | 4,980 | 5,060 | +40 | +0.8% | 7,700 |
| 2022/03/17 | 4,995 | 5,020 | 4,935 | 5,020 | +35 | +0.7% | 11,000 |
| 2022/03/16 | 5,020 | 5,030 | 4,960 | 4,985 | -35 | -0.7% | 8,100 |
| 2022/03/15 | 4,960 | 5,030 | 4,960 | 5,020 | +60 | +1.2% | 5,900 |
| 2022/03/14 | 4,965 | 4,985 | 4,945 | 4,960 | -20 | -0.4% | 5,600 |
| 2022/03/11 | 4,905 | 4,985 | 4,905 | 4,980 | -5 | -0.1% | 10,100 |
| 2022/03/10 | 4,945 | 4,985 | 4,915 | 4,985 | +165 | +3.4% | 18,100 |
| 2022/03/09 | 4,790 | 4,850 | 4,765 | 4,820 | +40 | +0.8% | 12,500 |
| 2022/03/08 | 4,920 | 4,920 | 4,730 | 4,780 | -155 | -3.1% | 16,300 |
| 2022/03/07 | 4,985 | 5,010 | 4,880 | 4,935 | -50 | -1% | 13,000 |
| 2022/03/04 | 5,020 | 5,060 | 4,970 | 4,985 | -35 | -0.7% | 4,900 |
| 2022/03/03 | 5,000 | 5,050 | 4,985 | 5,020 | +25 | +0.5% | 8,100 |
| 2022/03/02 | 4,965 | 5,010 | 4,945 | 4,995 | +30 | +0.6% | 5,000 |
| 2022/03/01 | 5,020 | 5,050 | 4,960 | 4,965 | -55 | -1.1% | 7,600 |
| 2022/02/28 | 4,925 | 5,020 | 4,925 | 5,020 | +95 | +1.9% | 10,000 |
| 2022/02/25 | 5,020 | 5,020 | 4,925 | 4,925 | -95 | -1.9% | 10,900 |
| 2022/02/24 | 5,040 | 5,050 | 4,955 | 5,020 | ±0 | ±0% | 8,700 |
| 2022/02/22 | 5,030 | 5,030 | 4,985 | 5,020 | ±0 | ±0% | 8,500 |
| 2022/02/21 | 5,030 | 5,070 | 4,950 | 5,020 | -20 | -0.4% | 8,400 |
| 2022/02/18 | 5,010 | 5,050 | 4,995 | 5,040 | +20 | +0.4% | 9,100 |
| 2022/02/17 | 4,965 | 5,020 | 4,965 | 5,020 | +60 | +1.2% | 6,300 |
| 2022/02/16 | 5,050 | 5,050 | 4,935 | 4,960 | -15 | -0.3% | 11,500 |
| 2022/02/15 | 5,010 | 5,050 | 4,955 | 4,975 | -35 | -0.7% | 12,800 |
| 2022/02/14 | 4,995 | 5,010 | 4,955 | 5,010 | -50 | -1% | 6,300 |
| 2022/02/10 | 5,130 | 5,130 | 4,990 | 5,060 | -40 | -0.8% | 9,900 |
| 2022/02/09 | 5,060 | 5,100 | 5,040 | 5,100 | +40 | +0.8% | 5,900 |
| 2022/02/08 | 5,020 | 5,070 | 5,010 | 5,060 | +40 | +0.8% | 4,900 |
| 2022/02/07 | 4,985 | 5,030 | 4,955 | 5,020 | +30 | +0.6% | 6,700 |
| 2022/02/04 | 4,940 | 4,990 | 4,940 | 4,990 | +50 | +1% | 5,500 |
| 2022/02/03 | 4,940 | 4,960 | 4,915 | 4,940 | +15 | +0.3% | 13,600 |
| 2022/02/02 | 5,010 | 5,020 | 4,925 | 4,925 | -15 | -0.3% | 9,400 |
| 2022/02/01 | 5,000 | 5,030 | 4,940 | 4,940 | -25 | -0.5% | 7,500 |
| 2022/01/31 | 4,840 | 4,980 | 4,840 | 4,965 | +125 | +2.6% | 8,600 |
| 2022/01/28 | 4,775 | 4,865 | 4,775 | 4,840 | +80 | +1.7% | 10,000 |
| 2022/01/27 | 4,850 | 4,890 | 4,755 | 4,760 | -80 | -1.7% | 13,500 |
| 2022/01/26 | 4,890 | 4,890 | 4,835 | 4,840 | -50 | -1% | 6,400 |
751～
800
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 | 154,800円 | +6.7% | +6.9% | 5.49% | 18.37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 | 146,600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 | 143,400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 | 149,700円 | +4.3% | +47.2% | 4.68% | 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
