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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 1,279 | 1,282 | 1,247 | 1,252 | -6 | -0.5% | 101,700 |
| 2024/04/19 | 1,280 | 1,287 | 1,253 | 1,258 | -32 | -2.5% | 159,500 |
| 2024/04/18 | 1,282 | 1,291 | 1,273 | 1,290 | +10 | +0.8% | 87,200 |
| 2024/04/17 | 1,285 | 1,288 | 1,267 | 1,280 | ±0 | ±0% | 86,500 |
| 2024/04/16 | 1,276 | 1,287 | 1,269 | 1,280 | -6 | -0.5% | 135,200 |
| 2024/04/15 | 1,252 | 1,288 | 1,251 | 1,286 | +25 | +2% | 128,000 |
| 2024/04/12 | 1,282 | 1,289 | 1,261 | 1,261 | -21 | -1.6% | 143,200 |
| 2024/04/11 | 1,280 | 1,285 | 1,265 | 1,282 | -2 | -0.2% | 70,700 |
| 2024/04/10 | 1,286 | 1,295 | 1,281 | 1,284 | +2 | +0.2% | 112,400 |
| 2024/04/09 | 1,283 | 1,292 | 1,270 | 1,282 | -2 | -0.2% | 120,400 |
| 2024/04/08 | 1,272 | 1,286 | 1,271 | 1,284 | +12 | +0.9% | 74,100 |
| 2024/04/05 | 1,267 | 1,284 | 1,253 | 1,272 | -9 | -0.7% | 108,400 |
| 2024/04/04 | 1,280 | 1,290 | 1,273 | 1,281 | +4 | +0.3% | 164,100 |
| 2024/04/03 | 1,243 | 1,286 | 1,243 | 1,277 | +23 | +1.8% | 149,900 |
| 2024/04/02 | 1,248 | 1,267 | 1,242 | 1,254 | +3 | +0.2% | 189,200 |
| 2024/04/01 | 1,280 | 1,286 | 1,241 | 1,251 | -24 | -1.9% | 275,500 |
| 2024/03/29 | 1,247 | 1,277 | 1,242 | 1,275 | +29 | +2.3% | 313,200 |
| 2024/03/28 | 1,295 | 1,296 | 1,237 | 1,246 | -5,444 | -81.4% | 425,700 |
| 2024/03/27 | 6,600 | 6,700 | 6,560 | 6,690 | +100 | +1.5% | 93,100 |
| 2024/03/26 | 6,540 | 6,610 | 6,510 | 6,590 | +80 | +1.2% | 32,200 |
| 2024/03/25 | 6,570 | 6,590 | 6,510 | 6,510 | -40 | -0.6% | 51,400 |
| 2024/03/22 | 6,600 | 6,620 | 6,520 | 6,550 | -20 | -0.3% | 54,800 |
| 2024/03/21 | 6,520 | 6,610 | 6,470 | 6,570 | +140 | +2.2% | 65,000 |
| 2024/03/19 | 6,380 | 6,470 | 6,350 | 6,430 | +50 | +0.8% | 29,900 |
| 2024/03/18 | 6,410 | 6,460 | 6,360 | 6,380 | +30 | +0.5% | 35,600 |
| 2024/03/15 | 6,290 | 6,470 | 6,290 | 6,350 | +30 | +0.5% | 291,300 |
| 2024/03/14 | 6,340 | 6,340 | 6,230 | 6,320 | +30 | +0.5% | 42,300 |
| 2024/03/13 | 6,400 | 6,450 | 6,230 | 6,290 | -90 | -1.4% | 60,500 |
| 2024/03/12 | 6,280 | 6,390 | 6,190 | 6,380 | +100 | +1.6% | 61,200 |
| 2024/03/11 | 6,420 | 6,450 | 6,250 | 6,280 | -220 | -3.4% | 88,200 |
| 2024/03/08 | 6,390 | 6,530 | 6,380 | 6,500 | +70 | +1.1% | 61,800 |
| 2024/03/07 | 6,490 | 6,500 | 6,380 | 6,430 | -60 | -0.9% | 59,400 |
| 2024/03/06 | 6,520 | 6,560 | 6,470 | 6,490 | -10 | -0.2% | 62,500 |
| 2024/03/05 | 6,450 | 6,590 | 6,450 | 6,500 | +30 | +0.5% | 46,000 |
| 2024/03/04 | 6,480 | 6,520 | 6,400 | 6,470 | -40 | -0.6% | 39,400 |
| 2024/03/01 | 6,530 | 6,550 | 6,450 | 6,510 | ±0 | ±0% | 32,600 |
| 2024/02/29 | 6,510 | 6,550 | 6,460 | 6,510 | +20 | +0.3% | 26,600 |
| 2024/02/28 | 6,430 | 6,500 | 6,410 | 6,490 | +60 | +0.9% | 22,100 |
| 2024/02/27 | 6,430 | 6,510 | 6,420 | 6,430 | +30 | +0.5% | 28,400 |
| 2024/02/26 | 6,500 | 6,500 | 6,390 | 6,400 | -100 | -1.5% | 49,900 |
| 2024/02/22 | 6,430 | 6,520 | 6,430 | 6,500 | +70 | +1.1% | 36,300 |
| 2024/02/21 | 6,460 | 6,530 | 6,430 | 6,430 | -30 | -0.5% | 34,000 |
| 2024/02/20 | 6,500 | 6,530 | 6,430 | 6,460 | +40 | +0.6% | 47,700 |
| 2024/02/19 | 6,630 | 6,650 | 6,380 | 6,420 | -170 | -2.6% | 80,200 |
| 2024/02/16 | 6,500 | 6,630 | 6,450 | 6,590 | -60 | -0.9% | 140,800 |
| 2024/02/15 | 6,590 | 6,700 | 6,500 | 6,650 | +90 | +1.4% | 50,300 |
| 2024/02/14 | 6,520 | 6,620 | 6,450 | 6,560 | -10 | -0.2% | 48,200 |
| 2024/02/13 | 6,530 | 6,630 | 6,400 | 6,570 | +50 | +0.8% | 74,200 |
| 2024/02/09 | 6,600 | 6,700 | 6,480 | 6,520 | -130 | -2% | 60,300 |
| 2024/02/08 | 6,790 | 6,820 | 6,620 | 6,650 | -220 | -3.2% | 54,800 |
251～
300
件表示中 / 3691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 | 149,200円 | +6.7% | +6.9% | 5.70% | 17.70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 |
| 三住建設 | 50,000円 | -4.1% | -41.2% | 2.80% | 98.04倍 | 1.42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 |
| レイズネクスト | 147,300円 | +11.1% | -7.4% | 5.09% | 11.95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 | 136,600円 | +9.3% | +31.0% | 4.39% | 7.69倍 | 0.98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 |
| ウエストＨＤ | 152,900円 | +12.0% | +19.7% | 4.25% | 7.57倍 | 1.94倍 |
|
産業用太陽光発電所の開発、建設、保守を展開。既存設備再生は縮小、タイで自家発電所新設も |
市場注目の銘柄
チャート関連のコラム
