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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,342 | 1,354 | 1,321 | 1,322 | -12 | -0.9% | 117,000 |
| 2024/07/04 | 1,310 | 1,337 | 1,304 | 1,334 | +19 | +1.4% | 118,600 |
| 2024/07/03 | 1,295 | 1,315 | 1,295 | 1,315 | +19 | +1.5% | 99,700 |
| 2024/07/02 | 1,308 | 1,311 | 1,289 | 1,296 | -14 | -1.1% | 94,600 |
| 2024/07/01 | 1,318 | 1,322 | 1,290 | 1,310 | -1 | -0.1% | 150,900 |
| 2024/06/28 | 1,329 | 1,333 | 1,301 | 1,311 | -14 | -1.1% | 79,000 |
| 2024/06/27 | 1,305 | 1,329 | 1,300 | 1,325 | +12 | +0.9% | 98,400 |
| 2024/06/26 | 1,305 | 1,313 | 1,288 | 1,313 | +6 | +0.5% | 128,400 |
| 2024/06/25 | 1,300 | 1,318 | 1,290 | 1,307 | +16 | +1.2% | 269,400 |
| 2024/06/24 | 1,296 | 1,301 | 1,276 | 1,291 | +1 | +0.1% | 169,000 |
| 2024/06/21 | 1,279 | 1,295 | 1,262 | 1,290 | +11 | +0.9% | 504,600 |
| 2024/06/20 | 1,273 | 1,294 | 1,267 | 1,279 | +5 | +0.4% | 160,500 |
| 2024/06/19 | 1,240 | 1,278 | 1,239 | 1,274 | +43 | +3.5% | 126,100 |
| 2024/06/18 | 1,211 | 1,242 | 1,202 | 1,231 | +31 | +2.6% | 116,900 |
| 2024/06/17 | 1,181 | 1,203 | 1,172 | 1,200 | +18 | +1.5% | 129,900 |
| 2024/06/14 | 1,134 | 1,184 | 1,134 | 1,182 | +43 | +3.8% | 169,300 |
| 2024/06/13 | 1,162 | 1,167 | 1,135 | 1,139 | -28 | -2.4% | 77,400 |
| 2024/06/12 | 1,166 | 1,174 | 1,162 | 1,167 | -1 | -0.1% | 31,400 |
| 2024/06/11 | 1,170 | 1,178 | 1,163 | 1,168 | -2 | -0.2% | 46,800 |
| 2024/06/10 | 1,154 | 1,170 | 1,150 | 1,170 | +21 | +1.8% | 55,500 |
| 2024/06/07 | 1,159 | 1,159 | 1,142 | 1,149 | -11 | -0.9% | 80,700 |
| 2024/06/06 | 1,164 | 1,167 | 1,150 | 1,160 | -4 | -0.3% | 122,100 |
| 2024/06/05 | 1,175 | 1,182 | 1,164 | 1,164 | -13 | -1.1% | 68,300 |
| 2024/06/04 | 1,171 | 1,182 | 1,164 | 1,177 | -1 | -0.1% | 67,500 |
| 2024/06/03 | 1,185 | 1,191 | 1,177 | 1,178 | -5 | -0.4% | 62,900 |
| 2024/05/31 | 1,177 | 1,185 | 1,169 | 1,183 | +7 | +0.6% | 73,400 |
| 2024/05/30 | 1,180 | 1,190 | 1,162 | 1,176 | -20 | -1.7% | 164,000 |
| 2024/05/29 | 1,204 | 1,222 | 1,195 | 1,196 | +21 | +1.8% | 161,500 |
| 2024/05/28 | 1,183 | 1,184 | 1,171 | 1,175 | -14 | -1.2% | 84,500 |
| 2024/05/27 | 1,211 | 1,215 | 1,174 | 1,189 | -22 | -1.8% | 109,000 |
| 2024/05/24 | 1,214 | 1,224 | 1,205 | 1,211 | -11 | -0.9% | 83,200 |
| 2024/05/23 | 1,213 | 1,232 | 1,206 | 1,222 | +16 | +1.3% | 103,200 |
| 2024/05/22 | 1,210 | 1,229 | 1,202 | 1,206 | +15 | +1.3% | 161,800 |
| 2024/05/21 | 1,198 | 1,218 | 1,191 | 1,191 | -5 | -0.4% | 82,000 |
| 2024/05/20 | 1,210 | 1,220 | 1,196 | 1,196 | -14 | -1.2% | 75,200 |
| 2024/05/17 | 1,200 | 1,213 | 1,191 | 1,210 | +14 | +1.2% | 89,400 |
| 2024/05/16 | 1,216 | 1,223 | 1,191 | 1,196 | -20 | -1.6% | 125,500 |
| 2024/05/15 | 1,241 | 1,247 | 1,178 | 1,216 | -22 | -1.8% | 181,300 |
| 2024/05/14 | 1,238 | 1,245 | 1,214 | 1,238 | +21 | +1.7% | 200,300 |
| 2024/05/13 | 1,280 | 1,280 | 1,201 | 1,217 | -93 | -7.1% | 371,600 |
| 2024/05/10 | 1,318 | 1,328 | 1,303 | 1,310 | +8 | +0.6% | 172,600 |
| 2024/05/09 | 1,292 | 1,303 | 1,284 | 1,302 | +5 | +0.4% | 100,200 |
| 2024/05/08 | 1,280 | 1,305 | 1,280 | 1,297 | +15 | +1.2% | 240,700 |
| 2024/05/07 | 1,281 | 1,291 | 1,278 | 1,282 | +1 | +0.1% | 134,000 |
| 2024/05/02 | 1,290 | 1,290 | 1,277 | 1,281 | -10 | -0.8% | 50,700 |
| 2024/05/01 | 1,280 | 1,293 | 1,276 | 1,291 | -7 | -0.5% | 55,600 |
| 2024/04/30 | 1,270 | 1,299 | 1,270 | 1,298 | +29 | +2.3% | 126,200 |
| 2024/04/26 | 1,254 | 1,269 | 1,241 | 1,269 | +16 | +1.3% | 113,800 |
| 2024/04/25 | 1,266 | 1,272 | 1,252 | 1,253 | +2 | +0.2% | 103,900 |
| 2024/04/24 | 1,250 | 1,259 | 1,240 | 1,251 | +11 | +0.9% | 76,400 |
201～
250
件表示中 / 3692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 | 149,800円 | +6.7% | +6.9% | 5.67% | 17.78倍 | 1.34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 | 146,800円 | +11.1% | -7.4% | 5.11% | 11.91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 | 138,300円 | +9.3% | +31.0% | 4.34% | 7.79倍 | 1.00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 |
| ピーエス | 150,700円 | +4.3% | +47.2% | 4.64% | 9.52倍 | 1.30倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
| 大豊建 | 79,000円 | -12.2% | +310.3% | 2.89% | 19.19倍 | 1.04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
