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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 6,650 | 6,720 | 6,580 | 6,720 | +120 | +1.8% | 26,800 |
| 2023/12/08 | 6,720 | 6,720 | 6,560 | 6,600 | -200 | -2.9% | 48,400 |
| 2023/12/07 | 6,820 | 6,830 | 6,720 | 6,800 | -20 | -0.3% | 21,000 |
| 2023/12/06 | 6,710 | 6,850 | 6,700 | 6,820 | +170 | +2.6% | 28,500 |
| 2023/12/05 | 6,700 | 6,770 | 6,630 | 6,650 | -140 | -2.1% | 39,700 |
| 2023/12/04 | 6,750 | 6,790 | 6,640 | 6,790 | +40 | +0.6% | 21,500 |
| 2023/12/01 | 6,690 | 6,780 | 6,680 | 6,750 | +60 | +0.9% | 22,200 |
| 2023/11/30 | 6,660 | 6,720 | 6,600 | 6,690 | +30 | +0.5% | 22,500 |
| 2023/11/29 | 6,670 | 6,690 | 6,580 | 6,660 | -10 | -0.1% | 29,000 |
| 2023/11/28 | 6,600 | 6,690 | 6,580 | 6,670 | +50 | +0.8% | 37,700 |
| 2023/11/27 | 6,680 | 6,730 | 6,580 | 6,620 | -90 | -1.3% | 14,400 |
| 2023/11/24 | 6,730 | 6,730 | 6,650 | 6,710 | +30 | +0.4% | 11,500 |
| 2023/11/22 | 6,640 | 6,720 | 6,620 | 6,680 | +80 | +1.2% | 17,400 |
| 2023/11/21 | 6,670 | 6,670 | 6,570 | 6,600 | -10 | -0.2% | 22,100 |
| 2023/11/20 | 6,770 | 6,830 | 6,610 | 6,610 | -160 | -2.4% | 35,000 |
| 2023/11/17 | 6,500 | 6,770 | 6,450 | 6,770 | +270 | +4.2% | 40,100 |
| 2023/11/16 | 6,630 | 6,630 | 6,470 | 6,500 | -130 | -2% | 41,000 |
| 2023/11/15 | 6,600 | 6,660 | 6,540 | 6,630 | +50 | +0.8% | 39,400 |
| 2023/11/14 | 6,620 | 6,640 | 6,560 | 6,580 | -100 | -1.5% | 30,800 |
| 2023/11/13 | 6,600 | 6,680 | 6,580 | 6,680 | ±0 | ±0% | 44,700 |
| 2023/11/10 | 6,460 | 6,680 | 6,440 | 6,680 | +220 | +3.4% | 81,000 |
| 2023/11/09 | 6,400 | 6,540 | 6,290 | 6,460 | +640 | +11% | 143,700 |
| 2023/11/08 | 6,060 | 6,060 | 5,800 | 5,820 | -140 | -2.3% | 39,400 |
| 2023/11/07 | 6,060 | 6,110 | 5,940 | 5,960 | -70 | -1.2% | 42,900 |
| 2023/11/06 | 5,880 | 6,040 | 5,780 | 6,030 | +310 | +5.4% | 42,000 |
| 2023/11/02 | 5,840 | 5,920 | 5,660 | 5,720 | -120 | -2.1% | 29,800 |
| 2023/11/01 | 5,810 | 5,860 | 5,740 | 5,840 | +130 | +2.3% | 32,600 |
| 2023/10/31 | 5,570 | 5,730 | 5,540 | 5,710 | +160 | +2.9% | 31,500 |
| 2023/10/30 | 5,450 | 5,610 | 5,450 | 5,550 | +20 | +0.4% | 27,900 |
| 2023/10/27 | 5,360 | 5,530 | 5,350 | 5,530 | +200 | +3.8% | 20,800 |
| 2023/10/26 | 5,400 | 5,450 | 5,270 | 5,330 | -70 | -1.3% | 24,400 |
| 2023/10/25 | 5,400 | 5,500 | 5,400 | 5,400 | +50 | +0.9% | 27,300 |
| 2023/10/24 | 5,450 | 5,450 | 5,200 | 5,350 | -30 | -0.6% | 38,800 |
| 2023/10/23 | 5,360 | 5,440 | 5,360 | 5,380 | +20 | +0.4% | 20,900 |
| 2023/10/20 | 5,350 | 5,390 | 5,300 | 5,360 | +40 | +0.8% | 20,200 |
| 2023/10/19 | 5,260 | 5,330 | 5,230 | 5,320 | +30 | +0.6% | 16,300 |
| 2023/10/18 | 5,270 | 5,290 | 5,180 | 5,290 | +80 | +1.5% | 15,600 |
| 2023/10/17 | 5,170 | 5,260 | 5,150 | 5,210 | +40 | +0.8% | 17,100 |
| 2023/10/16 | 5,200 | 5,210 | 5,140 | 5,170 | -30 | -0.6% | 17,800 |
| 2023/10/13 | 5,210 | 5,280 | 5,190 | 5,200 | -40 | -0.8% | 19,500 |
| 2023/10/12 | 5,450 | 5,450 | 5,240 | 5,240 | -130 | -2.4% | 18,600 |
| 2023/10/11 | 5,340 | 5,440 | 5,300 | 5,370 | +30 | +0.6% | 19,900 |
| 2023/10/10 | 5,300 | 5,360 | 5,270 | 5,340 | +140 | +2.7% | 23,400 |
| 2023/10/06 | 5,240 | 5,290 | 5,190 | 5,200 | +10 | +0.2% | 19,800 |
| 2023/10/05 | 5,150 | 5,210 | 5,110 | 5,190 | +110 | +2.2% | 17,600 |
| 2023/10/04 | 5,200 | 5,200 | 5,080 | 5,080 | -150 | -2.9% | 29,700 |
| 2023/10/03 | 5,260 | 5,300 | 5,170 | 5,230 | -100 | -1.9% | 19,600 |
| 2023/10/02 | 5,340 | 5,380 | 5,320 | 5,330 | -10 | -0.2% | 25,900 |
| 2023/09/29 | 5,500 | 5,540 | 5,330 | 5,340 | -90 | -1.7% | 18,800 |
| 2023/09/28 | 5,400 | 5,490 | 5,370 | 5,430 | -20 | -0.4% | 24,300 |
101～
150
件表示中 / 3453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 | 121,700円 | +6.7% | +6.9% | 3.45% | 14.67倍 | 1.05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 |
| 矢作建 | 154,000円 | +16.8% | -14.5% | 5.19% | 12.27倍 | 1.00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 |
| 三住建設 | 40,400円 | -5.1% | +27.2% | 3.47% | 14.07倍 | 0.91倍 |
|
ＰＣ橋と超高層マンションに強い準大手ゼネコン。海外強化中。横浜杭打ち工事問題が長期化 |
| 世紀東 | 166,800円 | +10.1% | +33.6% | 5.40% | 16.44倍 | 1.50倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
| 大豊建 | 332,500円 | +4.6% | -76.3% | 0.81% | - | 0.85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
