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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,259 | 1,260 | 1,245 | 1,247 | -3 | -0.2% | 36,900 |
| 2024/11/20 | 1,258 | 1,275 | 1,250 | 1,250 | -11 | -0.9% | 53,400 |
| 2024/11/19 | 1,250 | 1,271 | 1,250 | 1,261 | +12 | +1% | 54,400 |
| 2024/11/18 | 1,250 | 1,265 | 1,248 | 1,249 | -1 | -0.1% | 28,900 |
| 2024/11/15 | 1,252 | 1,273 | 1,250 | 1,250 | -1 | -0.1% | 47,600 |
| 2024/11/14 | 1,249 | 1,267 | 1,249 | 1,251 | +1 | +0.1% | 40,300 |
| 2024/11/13 | 1,237 | 1,254 | 1,237 | 1,250 | +13 | +1.1% | 43,700 |
| 2024/11/12 | 1,247 | 1,254 | 1,236 | 1,237 | -10 | -0.8% | 71,700 |
| 2024/11/11 | 1,261 | 1,268 | 1,246 | 1,247 | -16 | -1.3% | 62,400 |
| 2024/11/08 | 1,305 | 1,309 | 1,263 | 1,263 | -41 | -3.1% | 79,900 |
| 2024/11/07 | 1,287 | 1,309 | 1,270 | 1,304 | +43 | +3.4% | 96,900 |
| 2024/11/06 | 1,265 | 1,283 | 1,257 | 1,261 | +1 | +0.1% | 92,700 |
| 2024/11/05 | 1,255 | 1,269 | 1,240 | 1,260 | +11 | +0.9% | 83,000 |
| 2024/11/01 | 1,254 | 1,268 | 1,249 | 1,249 | -18 | -1.4% | 58,300 |
| 2024/10/31 | 1,258 | 1,278 | 1,258 | 1,267 | +6 | +0.5% | 66,000 |
| 2024/10/30 | 1,269 | 1,276 | 1,256 | 1,261 | +7 | +0.6% | 425,900 |
| 2024/10/29 | 1,251 | 1,260 | 1,244 | 1,254 | -4 | -0.3% | 51,100 |
| 2024/10/28 | 1,230 | 1,265 | 1,226 | 1,258 | +17 | +1.4% | 67,500 |
| 2024/10/25 | 1,251 | 1,255 | 1,230 | 1,241 | -7 | -0.6% | 54,300 |
| 2024/10/24 | 1,250 | 1,265 | 1,238 | 1,248 | -17 | -1.3% | 87,800 |
| 2024/10/23 | 1,263 | 1,279 | 1,259 | 1,265 | +2 | +0.2% | 77,200 |
| 2024/10/22 | 1,278 | 1,278 | 1,255 | 1,263 | -17 | -1.3% | 109,200 |
| 2024/10/21 | 1,283 | 1,285 | 1,277 | 1,280 | -5 | -0.4% | 51,800 |
| 2024/10/18 | 1,287 | 1,295 | 1,277 | 1,285 | -4 | -0.3% | 53,300 |
| 2024/10/17 | 1,301 | 1,301 | 1,286 | 1,289 | -25 | -1.9% | 84,400 |
| 2024/10/16 | 1,296 | 1,323 | 1,289 | 1,314 | +16 | +1.2% | 177,600 |
| 2024/10/15 | 1,294 | 1,304 | 1,283 | 1,298 | +17 | +1.3% | 97,800 |
| 2024/10/11 | 1,279 | 1,285 | 1,269 | 1,281 | -7 | -0.5% | 90,800 |
| 2024/10/10 | 1,283 | 1,299 | 1,281 | 1,288 | +10 | +0.8% | 136,500 |
| 2024/10/09 | 1,298 | 1,304 | 1,273 | 1,278 | -14 | -1.1% | 253,900 |
| 2024/10/08 | 1,378 | 1,380 | 1,278 | 1,292 | -116 | -8.2% | 485,300 |
| 2024/10/07 | 1,430 | 1,455 | 1,408 | 1,408 | -19 | -1.3% | 131,300 |
| 2024/10/04 | 1,398 | 1,427 | 1,388 | 1,427 | +37 | +2.7% | 79,200 |
| 2024/10/03 | 1,405 | 1,405 | 1,381 | 1,390 | +12 | +0.9% | 40,300 |
| 2024/10/02 | 1,400 | 1,406 | 1,368 | 1,378 | -22 | -1.6% | 69,300 |
| 2024/10/01 | 1,379 | 1,403 | 1,372 | 1,400 | +21 | +1.5% | 57,000 |
| 2024/09/30 | 1,379 | 1,389 | 1,368 | 1,379 | -20 | -1.4% | 83,800 |
| 2024/09/27 | 1,427 | 1,436 | 1,393 | 1,399 | -28 | -2% | 98,600 |
| 2024/09/26 | 1,389 | 1,432 | 1,376 | 1,427 | +46 | +3.3% | 156,900 |
| 2024/09/25 | 1,385 | 1,388 | 1,371 | 1,381 | +7 | +0.5% | 74,700 |
| 2024/09/24 | 1,350 | 1,388 | 1,346 | 1,374 | +48 | +3.6% | 147,600 |
| 2024/09/20 | 1,385 | 1,387 | 1,326 | 1,326 | -53 | -3.8% | 274,000 |
| 2024/09/19 | 1,380 | 1,391 | 1,374 | 1,379 | +9 | +0.7% | 71,600 |
| 2024/09/18 | 1,360 | 1,395 | 1,349 | 1,370 | +25 | +1.9% | 125,200 |
| 2024/09/17 | 1,330 | 1,352 | 1,317 | 1,345 | +30 | +2.3% | 94,000 |
| 2024/09/13 | 1,307 | 1,315 | 1,299 | 1,315 | -3 | -0.2% | 69,000 |
| 2024/09/12 | 1,324 | 1,333 | 1,310 | 1,318 | +21 | +1.6% | 50,000 |
| 2024/09/11 | 1,324 | 1,324 | 1,284 | 1,297 | -27 | -2% | 71,500 |
| 2024/09/10 | 1,306 | 1,341 | 1,306 | 1,324 | +12 | +0.9% | 40,700 |
| 2024/09/09 | 1,293 | 1,321 | 1,293 | 1,312 | +13 | +1% | 53,200 |
1～
50
件表示中 / 3585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 | 124,700円 | +6.7% | +6.9% | 4.17% | 14.80倍 | 1.11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 |
| ＦＦＥ＆Ｃ | 782,000円 | -9.3% | -1.6% | 2.43% | 13.52倍 | 1.68倍 |
|
社会インフラ工事等プラント、電気、空調工事施工・メンテナンスまで一貫対応。古河グループ |
| 矢作建 | 149,800円 | +16.8% | -14.5% | 5.34% | 11.94倍 | 0.98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 |
| 大豊建 | 344,500円 | -11.2% | +368.6% | 3.31% | 15.18倍 | 0.91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 |
| 三住建設 | 37,500円 | -5.1% | - | 3.73% | - | 1.07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 |
市場注目の銘柄
チャート関連のコラム
