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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 6,790 | 6,820 | 6,620 | 6,650 | -220 | -3.2% | 54,800 |
| 2024/02/07 | 6,830 | 6,870 | 6,760 | 6,870 | +20 | +0.3% | 32,000 |
| 2024/02/06 | 6,880 | 6,960 | 6,850 | 6,850 | -30 | -0.4% | 30,400 |
| 2024/02/05 | 6,940 | 6,960 | 6,830 | 6,880 | -50 | -0.7% | 44,200 |
| 2024/02/02 | 7,050 | 7,070 | 6,930 | 6,930 | -80 | -1.1% | 38,100 |
| 2024/02/01 | 7,030 | 7,070 | 6,980 | 7,010 | -80 | -1.1% | 42,800 |
| 2024/01/31 | 7,050 | 7,100 | 7,030 | 7,090 | +40 | +0.6% | 45,000 |
| 2024/01/30 | 7,030 | 7,180 | 7,030 | 7,050 | +20 | +0.3% | 43,600 |
| 2024/01/29 | 6,940 | 7,050 | 6,940 | 7,030 | +90 | +1.3% | 31,600 |
| 2024/01/26 | 6,920 | 6,980 | 6,900 | 6,940 | -60 | -0.9% | 29,700 |
| 2024/01/25 | 6,850 | 7,050 | 6,830 | 7,000 | +150 | +2.2% | 56,800 |
| 2024/01/24 | 6,950 | 6,950 | 6,830 | 6,850 | -120 | -1.7% | 47,800 |
| 2024/01/23 | 7,030 | 7,030 | 6,940 | 6,970 | -30 | -0.4% | 34,800 |
| 2024/01/22 | 7,030 | 7,030 | 6,940 | 7,000 | +60 | +0.9% | 21,800 |
| 2024/01/19 | 6,910 | 6,990 | 6,900 | 6,940 | +30 | +0.4% | 37,900 |
| 2024/01/18 | 6,890 | 6,960 | 6,880 | 6,910 | +40 | +0.6% | 22,200 |
| 2024/01/17 | 6,970 | 7,060 | 6,860 | 6,870 | -70 | -1% | 43,600 |
| 2024/01/16 | 7,140 | 7,140 | 6,910 | 6,940 | -230 | -3.2% | 57,000 |
| 2024/01/15 | 7,000 | 7,170 | 6,990 | 7,170 | +200 | +2.9% | 49,200 |
| 2024/01/12 | 7,060 | 7,060 | 6,910 | 6,970 | -50 | -0.7% | 43,900 |
| 2024/01/11 | 7,050 | 7,080 | 7,010 | 7,020 | +20 | +0.3% | 31,300 |
| 2024/01/10 | 7,030 | 7,090 | 6,960 | 7,000 | -10 | -0.1% | 38,400 |
| 2024/01/09 | 7,170 | 7,190 | 6,990 | 7,010 | -10 | -0.1% | 51,100 |
| 2024/01/05 | 7,070 | 7,100 | 6,890 | 7,020 | ±0 | ±0% | 46,700 |
| 2024/01/04 | 7,060 | 7,150 | 6,830 | 7,020 | +330 | +4.9% | 104,200 |
| 2023/12/29 | 6,630 | 6,690 | 6,630 | 6,690 | +60 | +0.9% | 15,800 |
| 2023/12/28 | 6,730 | 6,730 | 6,630 | 6,630 | -80 | -1.2% | 17,900 |
| 2023/12/27 | 6,740 | 6,740 | 6,600 | 6,710 | +30 | +0.4% | 24,600 |
| 2023/12/26 | 6,750 | 6,750 | 6,630 | 6,680 | -20 | -0.3% | 14,300 |
| 2023/12/25 | 6,800 | 6,800 | 6,670 | 6,700 | -70 | -1% | 12,100 |
| 2023/12/22 | 6,620 | 6,780 | 6,620 | 6,770 | +160 | +2.4% | 22,700 |
| 2023/12/21 | 6,730 | 6,730 | 6,600 | 6,610 | -140 | -2.1% | 38,000 |
| 2023/12/20 | 6,630 | 6,750 | 6,630 | 6,750 | +120 | +1.8% | 24,500 |
| 2023/12/19 | 6,630 | 6,650 | 6,560 | 6,630 | +20 | +0.3% | 36,500 |
| 2023/12/18 | 6,660 | 6,660 | 6,520 | 6,610 | ±0 | ±0% | 65,600 |
| 2023/12/15 | 6,800 | 6,830 | 6,520 | 6,610 | -180 | -2.7% | 60,400 |
| 2023/12/14 | 6,880 | 6,890 | 6,730 | 6,790 | -30 | -0.4% | 42,600 |
| 2023/12/13 | 6,850 | 7,000 | 6,800 | 6,820 | ±0 | ±0% | 26,200 |
| 2023/12/12 | 6,730 | 6,880 | 6,730 | 6,820 | +100 | +1.5% | 25,800 |
| 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 |
301～
350
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
