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 |
|---|---|---|---|---|---|---|---|
| 2021/06/16 | 4,550 | 4,605 | 4,540 | 4,575 | +10 | +0.2% | 4,400 |
| 2021/06/15 | 4,545 | 4,585 | 4,525 | 4,565 | +10 | +0.2% | 7,300 |
| 2021/06/14 | 4,550 | 4,555 | 4,465 | 4,555 | +75 | +1.7% | 19,300 |
| 2021/06/11 | 4,540 | 4,565 | 4,480 | 4,480 | -110 | -2.4% | 18,700 |
| 2021/06/10 | 4,600 | 4,600 | 4,565 | 4,590 | +10 | +0.2% | 5,900 |
| 2021/06/09 | 4,595 | 4,595 | 4,570 | 4,580 | -15 | -0.3% | 3,700 |
| 2021/06/08 | 4,590 | 4,595 | 4,555 | 4,595 | +5 | +0.1% | 8,800 |
| 2021/06/07 | 4,620 | 4,620 | 4,570 | 4,590 | +15 | +0.3% | 9,000 |
| 2021/06/04 | 4,565 | 4,605 | 4,555 | 4,575 | +10 | +0.2% | 7,800 |
| 2021/06/03 | 4,550 | 4,585 | 4,525 | 4,565 | +30 | +0.7% | 4,800 |
| 2021/06/02 | 4,550 | 4,575 | 4,515 | 4,535 | -5 | -0.1% | 8,200 |
| 2021/06/01 | 4,535 | 4,555 | 4,500 | 4,540 | +15 | +0.3% | 12,400 |
| 2021/05/31 | 4,530 | 4,600 | 4,520 | 4,525 | -35 | -0.8% | 9,300 |
| 2021/05/28 | 4,585 | 4,585 | 4,515 | 4,560 | +40 | +0.9% | 7,700 |
| 2021/05/27 | 4,600 | 4,600 | 4,515 | 4,520 | -70 | -1.5% | 19,400 |
| 2021/05/26 | 4,530 | 4,615 | 4,495 | 4,590 | +20 | +0.4% | 12,600 |
| 2021/05/25 | 4,640 | 4,640 | 4,570 | 4,570 | -40 | -0.9% | 9,900 |
| 2021/05/24 | 4,570 | 4,630 | 4,540 | 4,610 | +65 | +1.4% | 14,400 |
| 2021/05/21 | 4,525 | 4,585 | 4,490 | 4,545 | +70 | +1.6% | 15,500 |
| 2021/05/20 | 4,465 | 4,550 | 4,465 | 4,475 | -55 | -1.2% | 11,300 |
| 2021/05/19 | 4,440 | 4,545 | 4,440 | 4,530 | +90 | +2% | 18,400 |
| 2021/05/18 | 4,455 | 4,485 | 4,440 | 4,440 | -55 | -1.2% | 12,300 |
| 2021/05/17 | 4,450 | 4,495 | 4,420 | 4,495 | +115 | +2.6% | 12,900 |
| 2021/05/14 | 4,350 | 4,420 | 4,350 | 4,380 | +35 | +0.8% | 7,500 |
| 2021/05/13 | 4,325 | 4,430 | 4,300 | 4,345 | -45 | -1% | 14,400 |
| 2021/05/12 | 4,480 | 4,480 | 4,355 | 4,390 | -90 | -2% | 15,400 |
| 2021/05/11 | 4,480 | 4,500 | 4,465 | 4,480 | -15 | -0.3% | 14,300 |
| 2021/05/10 | 4,480 | 4,505 | 4,475 | 4,495 | +20 | +0.4% | 8,400 |
| 2021/05/07 | 4,480 | 4,525 | 4,430 | 4,475 | -5 | -0.1% | 9,400 |
| 2021/05/06 | 4,505 | 4,520 | 4,480 | 4,480 | -5 | -0.1% | 7,800 |
| 2021/04/30 | 4,505 | 4,565 | 4,470 | 4,485 | ±0 | ±0% | 12,900 |
| 2021/04/28 | 4,500 | 4,515 | 4,480 | 4,485 | -20 | -0.4% | 22,800 |
| 2021/04/27 | 4,500 | 4,585 | 4,490 | 4,505 | +20 | +0.4% | 40,300 |
| 2021/04/26 | 4,315 | 4,525 | 4,220 | 4,485 | +220 | +5.2% | 77,700 |
| 2021/04/23 | 4,245 | 4,290 | 4,220 | 4,265 | +50 | +1.2% | 8,400 |
| 2021/04/22 | 4,205 | 4,235 | 4,155 | 4,215 | +45 | +1.1% | 17,700 |
| 2021/04/21 | 4,235 | 4,260 | 4,150 | 4,170 | -120 | -2.8% | 18,400 |
| 2021/04/20 | 4,315 | 4,330 | 4,260 | 4,290 | -10 | -0.2% | 10,800 |
| 2021/04/19 | 4,320 | 4,325 | 4,265 | 4,300 | -25 | -0.6% | 8,900 |
| 2021/04/16 | 4,350 | 4,350 | 4,320 | 4,325 | ±0 | ±0% | 4,200 |
| 2021/04/15 | 4,280 | 4,340 | 4,275 | 4,325 | -5 | -0.1% | 8,200 |
| 2021/04/14 | 4,345 | 4,345 | 4,305 | 4,330 | +5 | +0.1% | 5,200 |
| 2021/04/13 | 4,285 | 4,350 | 4,280 | 4,325 | +40 | +0.9% | 8,700 |
| 2021/04/12 | 4,245 | 4,295 | 4,220 | 4,285 | +60 | +1.4% | 9,200 |
| 2021/04/09 | 4,200 | 4,240 | 4,180 | 4,225 | ±0 | ±0% | 10,900 |
| 2021/04/08 | 4,225 | 4,260 | 4,200 | 4,225 | -45 | -1.1% | 16,600 |
| 2021/04/07 | 4,220 | 4,275 | 4,215 | 4,270 | +45 | +1.1% | 8,300 |
| 2021/04/06 | 4,300 | 4,300 | 4,200 | 4,225 | -45 | -1.1% | 17,900 |
| 2021/04/05 | 4,220 | 4,270 | 4,195 | 4,270 | +50 | +1.2% | 9,100 |
| 2021/04/02 | 4,270 | 4,270 | 4,135 | 4,220 | -20 | -0.5% | 18,900 |
951～
1000
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 | 153,300円 | +6.7% | +6.9% | 5.54% | 18.19倍 | 1.37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 | 146,300円 | +11.1% | -7.4% | 5.13% | 11.87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 | 141,800円 | +9.3% | +31.0% | 4.23% | 7.99倍 | 1.03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 | 165,100円 | +16.8% | -14.5% | 4.85% | 13.16倍 | 1.07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 | 79,900円 | -12.2% | +310.3% | 2.85% | 19.41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
