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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 1,246 | 1,254 | 1,233 | 1,236 | -20 | -1.6% | 48,000 |
| 2024/07/25 | 1,270 | 1,280 | 1,246 | 1,256 | -8 | -0.6% | 155,900 |
| 2024/07/24 | 1,277 | 1,280 | 1,259 | 1,264 | -18 | -1.4% | 53,700 |
| 2024/07/23 | 1,271 | 1,286 | 1,268 | 1,282 | +11 | +0.9% | 43,600 |
| 2024/07/22 | 1,295 | 1,295 | 1,267 | 1,271 | -24 | -1.9% | 51,700 |
| 2024/07/19 | 1,301 | 1,303 | 1,290 | 1,295 | -10 | -0.8% | 61,000 |
| 2024/07/18 | 1,302 | 1,325 | 1,302 | 1,305 | -13 | -1% | 60,700 |
| 2024/07/17 | 1,320 | 1,321 | 1,300 | 1,318 | +6 | +0.5% | 80,100 |
| 2024/07/16 | 1,330 | 1,330 | 1,306 | 1,312 | +8 | +0.6% | 96,200 |
| 2024/07/12 | 1,290 | 1,312 | 1,290 | 1,304 | +4 | +0.3% | 54,600 |
| 2024/07/11 | 1,310 | 1,317 | 1,289 | 1,300 | +2 | +0.2% | 81,100 |
| 2024/07/10 | 1,302 | 1,302 | 1,282 | 1,298 | +4 | +0.3% | 144,800 |
| 2024/07/09 | 1,287 | 1,313 | 1,285 | 1,294 | ±0 | ±0% | 110,500 |
| 2024/07/08 | 1,326 | 1,326 | 1,286 | 1,294 | -28 | -2.1% | 85,500 |
| 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 |
1～
50
件表示中 / 3506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 | 123,600円 | +6.7% | +6.9% | 3.40% | 14.58倍 | 1.04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 |
| 大豊建 | 353,000円 | -11.2% | +368.6% | 3.23% | 15.53倍 | 0.92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 |
| 世紀東 | 169,900円 | +10.1% | +33.6% | 5.30% | 16.76倍 | 1.53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 |
| 浅沼組 | 381,000円 | +0.6% | +35.2% | 4.59% | 15.24倍 | 1.29倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
| 四電工 | 353,500円 | +8.6% | -7.3% | 3.96% | 13.93倍 | 0.90倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
市場注目の銘柄
チャート関連のコラム
