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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 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 |
801～
850
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 | 163,400円 | +0.3% | +26.8% | 5.51% | 18.32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 | 159,600円 | -9.5% | -28.8% | 3.76% | 12.25倍 | 1.11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 | 310,500円 | +8.8% | +0.9% | 3.22% | 12.50倍 | 1.91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 | 171,600円 | -10.7% | -24.7% | 3.79% | 13.61倍 | 2.18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 | 85,300円 | -2.4% | +23.0% | 3.75% | 18.81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
