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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 6,010 | 6,010 | 5,900 | 5,950 | -60 | -1% | 5,300 |
| 2022/07/28 | 6,020 | 6,030 | 5,900 | 6,010 | +90 | +1.5% | 7,700 |
| 2022/07/27 | 5,880 | 5,960 | 5,880 | 5,920 | -60 | -1% | 9,100 |
| 2022/07/26 | 5,960 | 6,020 | 5,930 | 5,980 | +20 | +0.3% | 7,300 |
| 2022/07/25 | 5,950 | 5,960 | 5,890 | 5,960 | +100 | +1.7% | 13,400 |
| 2022/07/22 | 5,810 | 5,860 | 5,780 | 5,860 | +120 | +2.1% | 6,700 |
| 2022/07/21 | 5,770 | 5,820 | 5,740 | 5,740 | -20 | -0.3% | 6,600 |
| 2022/07/20 | 5,680 | 5,770 | 5,680 | 5,760 | +80 | +1.4% | 4,300 |
| 2022/07/19 | 5,690 | 5,700 | 5,670 | 5,680 | -20 | -0.4% | 3,900 |
| 2022/07/15 | 5,660 | 5,700 | 5,640 | 5,700 | +40 | +0.7% | 4,900 |
| 2022/07/14 | 5,720 | 5,780 | 5,660 | 5,660 | -40 | -0.7% | 5,800 |
| 2022/07/13 | 5,570 | 5,900 | 5,560 | 5,700 | +60 | +1.1% | 24,200 |
| 2022/07/12 | 5,670 | 5,670 | 5,590 | 5,640 | -70 | -1.2% | 6,100 |
| 2022/07/11 | 5,690 | 5,720 | 5,640 | 5,710 | +120 | +2.1% | 23,300 |
| 2022/07/08 | 5,560 | 5,650 | 5,560 | 5,590 | -30 | -0.5% | 11,700 |
| 2022/07/07 | 5,600 | 5,650 | 5,560 | 5,620 | +10 | +0.2% | 5,000 |
| 2022/07/06 | 5,670 | 5,670 | 5,590 | 5,610 | -80 | -1.4% | 6,800 |
| 2022/07/05 | 5,700 | 5,700 | 5,650 | 5,690 | -20 | -0.4% | 4,200 |
| 2022/07/04 | 5,700 | 5,710 | 5,620 | 5,710 | +10 | +0.2% | 25,400 |
| 2022/07/01 | 5,700 | 5,700 | 5,630 | 5,700 | -30 | -0.5% | 8,400 |
| 2022/06/30 | 5,780 | 5,780 | 5,570 | 5,730 | -20 | -0.3% | 13,200 |
| 2022/06/29 | 5,650 | 5,760 | 5,610 | 5,750 | +100 | +1.8% | 19,000 |
| 2022/06/28 | 5,570 | 5,710 | 5,570 | 5,650 | +40 | +0.7% | 16,300 |
| 2022/06/27 | 5,590 | 5,620 | 5,550 | 5,610 | +40 | +0.7% | 7,100 |
| 2022/06/24 | 5,600 | 5,600 | 5,480 | 5,570 | +100 | +1.8% | 14,500 |
| 2022/06/23 | 5,530 | 5,530 | 5,350 | 5,470 | -50 | -0.9% | 8,900 |
| 2022/06/22 | 5,510 | 5,630 | 5,470 | 5,520 | -10 | -0.2% | 16,400 |
| 2022/06/21 | 5,400 | 5,530 | 5,400 | 5,530 | +130 | +2.4% | 15,300 |
| 2022/06/20 | 5,400 | 5,430 | 5,350 | 5,400 | -30 | -0.6% | 9,600 |
| 2022/06/17 | 5,460 | 5,460 | 5,390 | 5,430 | -50 | -0.9% | 6,300 |
| 2022/06/16 | 5,430 | 5,530 | 5,430 | 5,480 | +80 | +1.5% | 12,900 |
| 2022/06/15 | 5,420 | 5,520 | 5,400 | 5,400 | -110 | -2% | 13,100 |
| 2022/06/14 | 5,490 | 5,540 | 5,480 | 5,510 | -10 | -0.2% | 10,500 |
| 2022/06/13 | 5,400 | 5,550 | 5,400 | 5,520 | -30 | -0.5% | 7,000 |
| 2022/06/10 | 5,590 | 5,590 | 5,550 | 5,550 | -40 | -0.7% | 6,200 |
| 2022/06/09 | 5,600 | 5,650 | 5,540 | 5,590 | +10 | +0.2% | 13,000 |
| 2022/06/08 | 5,510 | 5,600 | 5,510 | 5,580 | +70 | +1.3% | 6,300 |
| 2022/06/07 | 5,570 | 5,610 | 5,450 | 5,510 | -50 | -0.9% | 9,700 |
| 2022/06/06 | 5,570 | 5,600 | 5,550 | 5,560 | -10 | -0.2% | 7,700 |
| 2022/06/03 | 5,430 | 5,610 | 5,430 | 5,570 | +70 | +1.3% | 9,100 |
| 2022/06/02 | 5,550 | 5,580 | 5,490 | 5,500 | -100 | -1.8% | 8,100 |
| 2022/06/01 | 5,350 | 5,630 | 5,350 | 5,600 | +250 | +4.7% | 23,100 |
| 2022/05/31 | 5,340 | 5,360 | 5,300 | 5,350 | +10 | +0.2% | 6,300 |
| 2022/05/30 | 5,250 | 5,380 | 5,250 | 5,340 | +90 | +1.7% | 21,300 |
| 2022/05/27 | 5,290 | 5,320 | 5,210 | 5,250 | ±0 | ±0% | 22,900 |
| 2022/05/26 | 5,200 | 5,250 | 5,180 | 5,250 | +50 | +1% | 8,900 |
| 2022/05/25 | 5,150 | 5,200 | 5,110 | 5,200 | +50 | +1% | 9,300 |
| 2022/05/24 | 5,120 | 5,200 | 5,070 | 5,150 | +30 | +0.6% | 12,400 |
| 2022/05/23 | 5,080 | 5,120 | 4,905 | 5,120 | +40 | +0.8% | 11,400 |
| 2022/05/20 | 5,030 | 5,080 | 4,970 | 5,080 | +50 | +1% | 6,600 |
451～
500
件表示中 / 3467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 | 118,300円 | +6.7% | +6.9% | 3.55% | 13.95倍 | 1.00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 |
| 世紀東 | 167,700円 | +10.1% | +33.6% | 5.37% | 16.53倍 | 1.51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 |
| 大豊建 | 340,500円 | -11.2% | +368.6% | 3.35% | 14.98倍 | 0.89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 |
| 四電工 | 366,000円 | +8.6% | -7.3% | 3.83% | 14.41倍 | 0.93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 |
| 浅沼組 | 358,500円 | +0.6% | +35.2% | 4.88% | 14.39倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
