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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/25 | 4,950 | 4,950 | 4,845 | 4,890 | -40 | -0.8% | 10,500 |
| 2022/01/24 | 4,870 | 4,930 | 4,870 | 4,930 | +90 | +1.9% | 9,600 |
| 2022/01/21 | 4,830 | 4,850 | 4,740 | 4,840 | ±0 | ±0% | 17,800 |
| 2022/01/20 | 4,795 | 4,885 | 4,795 | 4,840 | +55 | +1.1% | 10,000 |
| 2022/01/19 | 4,925 | 4,955 | 4,785 | 4,785 | -140 | -2.8% | 18,700 |
| 2022/01/18 | 5,060 | 5,140 | 4,925 | 4,925 | -115 | -2.3% | 19,300 |
| 2022/01/17 | 4,930 | 5,060 | 4,930 | 5,040 | +120 | +2.4% | 10,200 |
| 2022/01/14 | 4,875 | 4,950 | 4,875 | 4,920 | +45 | +0.9% | 11,000 |
| 2022/01/13 | 4,880 | 4,950 | 4,835 | 4,875 | -45 | -0.9% | 14,700 |
| 2022/01/12 | 4,845 | 4,920 | 4,845 | 4,920 | +75 | +1.5% | 6,300 |
| 2022/01/11 | 4,895 | 4,905 | 4,810 | 4,845 | +20 | +0.4% | 8,700 |
| 2022/01/07 | 4,885 | 4,940 | 4,795 | 4,825 | +10 | +0.2% | 14,300 |
| 2022/01/06 | 4,860 | 4,880 | 4,810 | 4,815 | -100 | -2% | 6,700 |
| 2022/01/05 | 4,950 | 5,030 | 4,910 | 4,915 | -40 | -0.8% | 11,400 |
| 2022/01/04 | 4,920 | 5,000 | 4,915 | 4,955 | +105 | +2.2% | 12,000 |
| 2021/12/30 | 4,830 | 4,890 | 4,820 | 4,850 | -50 | -1% | 4,200 |
| 2021/12/29 | 4,840 | 4,900 | 4,840 | 4,900 | +35 | +0.7% | 5,300 |
| 2021/12/28 | 4,800 | 4,880 | 4,800 | 4,865 | +60 | +1.2% | 7,700 |
| 2021/12/27 | 4,905 | 4,935 | 4,760 | 4,805 | -50 | -1% | 10,800 |
| 2021/12/24 | 4,955 | 4,955 | 4,835 | 4,855 | -95 | -1.9% | 9,600 |
| 2021/12/23 | 4,830 | 4,960 | 4,785 | 4,950 | +190 | +4% | 13,100 |
| 2021/12/22 | 4,730 | 4,780 | 4,710 | 4,760 | +100 | +2.1% | 12,900 |
| 2021/12/21 | 4,695 | 4,720 | 4,640 | 4,660 | +35 | +0.8% | 24,700 |
| 2021/12/20 | 4,750 | 4,760 | 4,620 | 4,625 | -85 | -1.8% | 13,800 |
851～
900
件表示中 / 3768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 | 164,400円 | +0.3% | +26.8% | 5.47% | 18.44倍 | 1.36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 |
| 日本電技 | 533,000円 | +1.0% | +1.0% | 2.48% | 13.16倍 | 2.15倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
| 朝日工 | 310,000円 | +8.8% | +0.9% | 3.23% | 12.48倍 | 1.90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 | 172,000円 | -10.7% | -24.7% | 3.78% | 13.64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 | 85,800円 | -2.4% | +23.0% | 3.73% | 18.92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
