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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 5,950 | 6,140 | 5,950 | 6,110 | +60 | +1% | 15,400 |
| 2023/01/24 | 6,070 | 6,100 | 6,000 | 6,050 | ±0 | ±0% | 7,800 |
| 2023/01/23 | 6,100 | 6,100 | 6,000 | 6,050 | +70 | +1.2% | 9,100 |
| 2023/01/20 | 5,950 | 6,020 | 5,950 | 5,980 | +30 | +0.5% | 6,400 |
| 2023/01/19 | 5,850 | 6,000 | 5,820 | 5,950 | +120 | +2.1% | 13,000 |
| 2023/01/18 | 5,870 | 5,870 | 5,720 | 5,830 | -40 | -0.7% | 9,400 |
| 2023/01/17 | 5,900 | 5,980 | 5,790 | 5,870 | +200 | +3.5% | 25,700 |
| 2023/01/16 | 5,690 | 5,700 | 5,660 | 5,670 | -50 | -0.9% | 5,300 |
| 2023/01/13 | 5,750 | 5,750 | 5,630 | 5,720 | +60 | +1.1% | 4,200 |
| 2023/01/12 | 5,750 | 5,750 | 5,640 | 5,660 | -100 | -1.7% | 8,500 |
| 2023/01/11 | 5,780 | 5,810 | 5,740 | 5,760 | +10 | +0.2% | 2,800 |
| 2023/01/10 | 5,800 | 5,850 | 5,750 | 5,750 | +50 | +0.9% | 6,900 |
| 2023/01/06 | 5,700 | 5,750 | 5,690 | 5,700 | +50 | +0.9% | 4,300 |
| 2023/01/05 | 5,680 | 5,680 | 5,610 | 5,650 | -30 | -0.5% | 5,500 |
| 2023/01/04 | 5,800 | 5,800 | 5,680 | 5,680 | -120 | -2.1% | 4,100 |
| 2022/12/30 | 5,740 | 5,810 | 5,740 | 5,800 | +60 | +1% | 5,200 |
| 2022/12/29 | 5,650 | 5,740 | 5,610 | 5,740 | ±0 | ±0% | 6,000 |
| 2022/12/28 | 5,720 | 5,780 | 5,680 | 5,740 | +20 | +0.3% | 5,900 |
| 2022/12/27 | 5,700 | 5,750 | 5,700 | 5,720 | +20 | +0.4% | 3,200 |
| 2022/12/26 | 5,740 | 5,750 | 5,680 | 5,700 | -50 | -0.9% | 2,400 |
| 2022/12/23 | 5,870 | 5,870 | 5,750 | 5,750 | -80 | -1.4% | 4,100 |
| 2022/12/22 | 5,860 | 5,950 | 5,800 | 5,830 | +60 | +1% | 6,500 |
| 2022/12/21 | 5,880 | 5,880 | 5,770 | 5,770 | -100 | -1.7% | 7,500 |
| 2022/12/20 | 5,940 | 6,000 | 5,860 | 5,870 | -30 | -0.5% | 6,300 |
| 2022/12/19 | 5,860 | 5,910 | 5,860 | 5,900 | +50 | +0.9% | 3,400 |
| 2022/12/16 | 5,900 | 5,940 | 5,850 | 5,850 | -30 | -0.5% | 3,900 |
| 2022/12/15 | 5,850 | 5,940 | 5,850 | 5,880 | +30 | +0.5% | 3,400 |
| 2022/12/14 | 5,820 | 5,890 | 5,810 | 5,850 | +20 | +0.3% | 2,300 |
| 2022/12/13 | 5,800 | 5,870 | 5,800 | 5,830 | +30 | +0.5% | 5,900 |
| 2022/12/12 | 5,840 | 5,870 | 5,800 | 5,800 | -90 | -1.5% | 5,900 |
| 2022/12/09 | 6,040 | 6,040 | 5,840 | 5,890 | +50 | +0.9% | 14,500 |
| 2022/12/08 | 5,830 | 5,850 | 5,760 | 5,840 | +40 | +0.7% | 9,300 |
| 2022/12/07 | 5,800 | 5,890 | 5,770 | 5,800 | ±0 | ±0% | 3,200 |
| 2022/12/06 | 5,820 | 5,860 | 5,790 | 5,800 | -50 | -0.9% | 6,000 |
| 2022/12/05 | 5,870 | 5,870 | 5,820 | 5,850 | -80 | -1.3% | 3,900 |
| 2022/12/02 | 5,870 | 5,990 | 5,820 | 5,930 | -50 | -0.8% | 8,400 |
| 2022/12/01 | 6,170 | 6,170 | 5,950 | 5,980 | -120 | -2% | 7,900 |
| 2022/11/30 | 6,170 | 6,190 | 6,100 | 6,100 | -40 | -0.7% | 5,900 |
| 2022/11/29 | 6,230 | 6,230 | 6,130 | 6,140 | -90 | -1.4% | 8,100 |
| 2022/11/28 | 6,170 | 6,290 | 6,140 | 6,230 | -40 | -0.6% | 7,600 |
| 2022/11/25 | 6,050 | 6,270 | 6,020 | 6,270 | +270 | +4.5% | 15,300 |
| 2022/11/24 | 6,100 | 6,100 | 5,960 | 6,000 | ±0 | ±0% | 9,800 |
| 2022/11/22 | 5,860 | 6,000 | 5,860 | 6,000 | +140 | +2.4% | 16,400 |
| 2022/11/21 | 5,770 | 5,860 | 5,690 | 5,860 | +140 | +2.4% | 22,100 |
| 2022/11/18 | 5,790 | 5,830 | 5,720 | 5,720 | -30 | -0.5% | 6,300 |
| 2022/11/17 | 5,720 | 5,750 | 5,650 | 5,750 | +110 | +2% | 3,700 |
| 2022/11/16 | 5,670 | 5,670 | 5,620 | 5,640 | -30 | -0.5% | 3,100 |
| 2022/11/15 | 5,550 | 5,680 | 5,540 | 5,670 | +140 | +2.5% | 10,200 |
| 2022/11/14 | 5,840 | 5,900 | 5,530 | 5,530 | -450 | -7.5% | 22,200 |
| 2022/11/11 | 6,030 | 6,030 | 5,840 | 5,980 | -50 | -0.8% | 15,500 |
451～
500
件表示中 / 3586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 | 126,000円 | +6.7% | +6.9% | 4.13% | 14.95倍 | 1.13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 | 788,000円 | -9.3% | -1.6% | 2.41% | 13.63倍 | 1.70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 | 148,700円 | +16.8% | -14.5% | 5.38% | 11.85倍 | 0.97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 | 342,000円 | -11.2% | +368.6% | 3.33% | 15.07倍 | 0.90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 | 37,800円 | -5.1% | - | 3.70% | - | 1.08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
