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 |
|---|---|---|---|---|---|---|---|
| 2021/11/11 | 5,020 | 5,070 | 5,020 | 5,060 | -10 | -0.2% | 7,000 |
| 2021/11/10 | 5,180 | 5,180 | 5,030 | 5,070 | -10 | -0.2% | 21,600 |
| 2021/11/09 | 5,150 | 5,200 | 5,050 | 5,080 | -60 | -1.2% | 12,400 |
| 2021/11/08 | 5,110 | 5,150 | 5,090 | 5,140 | +30 | +0.6% | 8,700 |
| 2021/11/05 | 5,140 | 5,160 | 5,080 | 5,110 | -40 | -0.8% | 7,200 |
| 2021/11/04 | 5,160 | 5,180 | 5,140 | 5,150 | -10 | -0.2% | 8,300 |
| 2021/11/02 | 5,130 | 5,220 | 5,110 | 5,160 | +10 | +0.2% | 12,300 |
| 2021/11/01 | 5,090 | 5,150 | 5,050 | 5,150 | +90 | +1.8% | 10,100 |
| 2021/10/29 | 5,030 | 5,110 | 5,020 | 5,060 | -20 | -0.4% | 12,000 |
| 2021/10/28 | 5,020 | 5,100 | 4,960 | 5,080 | +60 | +1.2% | 68,600 |
| 2021/10/27 | 5,020 | 5,050 | 4,980 | 5,020 | -30 | -0.6% | 13,700 |
| 2021/10/26 | 5,050 | 5,110 | 5,010 | 5,050 | +40 | +0.8% | 19,100 |
| 2021/10/25 | 5,050 | 5,120 | 5,000 | 5,010 | +15 | +0.3% | 14,600 |
| 2021/10/22 | 4,845 | 5,020 | 4,845 | 4,995 | +150 | +3.1% | 28,800 |
| 2021/10/21 | 4,890 | 4,900 | 4,820 | 4,845 | -90 | -1.8% | 12,100 |
| 2021/10/20 | 4,920 | 4,970 | 4,895 | 4,935 | +15 | +0.3% | 11,500 |
| 2021/10/19 | 4,935 | 4,935 | 4,885 | 4,920 | -15 | -0.3% | 5,600 |
| 2021/10/18 | 4,905 | 4,935 | 4,825 | 4,935 | -5 | -0.1% | 12,700 |
| 2021/10/15 | 4,905 | 4,940 | 4,860 | 4,940 | +35 | +0.7% | 13,000 |
| 2021/10/14 | 4,910 | 4,910 | 4,835 | 4,905 | -50 | -1% | 12,600 |
| 2021/10/13 | 4,950 | 5,030 | 4,920 | 4,955 | -45 | -0.9% | 18,100 |
| 2021/10/12 | 4,880 | 5,040 | 4,880 | 5,000 | +90 | +1.8% | 34,200 |
| 2021/10/11 | 4,710 | 4,920 | 4,685 | 4,910 | +250 | +5.4% | 56,000 |
| 2021/10/08 | 4,680 | 4,705 | 4,595 | 4,660 | -30 | -0.6% | 21,200 |
| 2021/10/07 | 4,695 | 4,740 | 4,650 | 4,690 | +55 | +1.2% | 12,600 |
| 2021/10/06 | 4,640 | 4,745 | 4,620 | 4,635 | +25 | +0.5% | 48,700 |
| 2021/10/05 | 4,570 | 4,650 | 4,535 | 4,610 | +20 | +0.4% | 12,800 |
| 2021/10/04 | 4,680 | 4,680 | 4,530 | 4,590 | +50 | +1.1% | 16,400 |
| 2021/10/01 | 4,605 | 4,605 | 4,530 | 4,540 | -90 | -1.9% | 20,500 |
| 2021/09/30 | 4,650 | 4,680 | 4,605 | 4,630 | -20 | -0.4% | 9,800 |
| 2021/09/29 | 4,615 | 4,700 | 4,615 | 4,650 | -95 | -2% | 12,200 |
| 2021/09/28 | 4,695 | 4,770 | 4,650 | 4,745 | +20 | +0.4% | 15,000 |
| 2021/09/27 | 4,660 | 4,730 | 4,650 | 4,725 | +70 | +1.5% | 17,200 |
| 2021/09/24 | 4,635 | 4,665 | 4,630 | 4,655 | +55 | +1.2% | 8,900 |
| 2021/09/22 | 4,615 | 4,625 | 4,585 | 4,600 | -15 | -0.3% | 8,200 |
| 2021/09/21 | 4,605 | 4,670 | 4,595 | 4,615 | -160 | -3.4% | 22,000 |
| 2021/09/17 | 4,685 | 4,775 | 4,645 | 4,775 | +90 | +1.9% | 27,400 |
| 2021/09/16 | 4,635 | 4,685 | 4,625 | 4,685 | -10 | -0.2% | 9,800 |
| 2021/09/15 | 4,675 | 4,770 | 4,645 | 4,695 | -50 | -1.1% | 10,400 |
| 2021/09/14 | 4,585 | 4,750 | 4,585 | 4,745 | +90 | +1.9% | 20,200 |
| 2021/09/13 | 4,600 | 4,660 | 4,600 | 4,655 | +15 | +0.3% | 10,400 |
| 2021/09/10 | 4,680 | 4,680 | 4,605 | 4,640 | ±0 | ±0% | 17,700 |
| 2021/09/09 | 4,680 | 4,690 | 4,620 | 4,640 | -110 | -2.3% | 13,800 |
| 2021/09/08 | 4,610 | 4,750 | 4,610 | 4,750 | +120 | +2.6% | 20,000 |
| 2021/09/07 | 4,600 | 4,650 | 4,585 | 4,630 | +75 | +1.6% | 9,700 |
| 2021/09/06 | 4,585 | 4,645 | 4,510 | 4,555 | -30 | -0.7% | 9,900 |
| 2021/09/03 | 4,595 | 4,600 | 4,570 | 4,585 | +10 | +0.2% | 10,000 |
| 2021/09/02 | 4,595 | 4,595 | 4,540 | 4,575 | -20 | -0.4% | 9,200 |
| 2021/09/01 | 4,595 | 4,625 | 4,575 | 4,595 | ±0 | ±0% | 7,800 |
| 2021/08/31 | 4,530 | 4,630 | 4,530 | 4,595 | +55 | +1.2% | 15,100 |
851～
900
件表示中 / 3693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 | 154,500円 | +6.7% | +6.9% | 5.50% | 18.33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 | 146,900円 | +11.1% | -7.4% | 5.11% | 11.92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 | 143,100円 | +9.3% | +31.0% | 4.19% | 8.06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 |
| 矢作建 | 163,000円 | +16.8% | -14.5% | 4.91% | 12.99倍 | 1.06倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
| 大豊建 | 80,300円 | -12.2% | +310.3% | 2.84% | 19.51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
