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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 5,980 | 6,040 | 5,980 | 6,040 | +40 | +0.7% | 8,900 |
| 2022/11/08 | 5,940 | 6,020 | 5,940 | 6,000 | +40 | +0.7% | 22,000 |
| 2022/11/07 | 5,920 | 5,990 | 5,910 | 5,960 | ±0 | ±0% | 12,900 |
| 2022/11/04 | 5,900 | 5,960 | 5,900 | 5,960 | +10 | +0.2% | 8,800 |
| 2022/11/02 | 5,970 | 6,010 | 5,930 | 5,950 | -30 | -0.5% | 7,700 |
| 2022/11/01 | 5,970 | 6,010 | 5,950 | 5,980 | -40 | -0.7% | 8,000 |
| 2022/10/31 | 5,990 | 6,020 | 5,980 | 6,020 | +20 | +0.3% | 3,900 |
| 2022/10/28 | 5,970 | 6,030 | 5,950 | 6,000 | +20 | +0.3% | 27,800 |
| 2022/10/27 | 6,010 | 6,010 | 5,960 | 5,980 | -30 | -0.5% | 2,300 |
| 2022/10/26 | 6,020 | 6,080 | 6,010 | 6,010 | ±0 | ±0% | 5,000 |
| 2022/10/25 | 6,050 | 6,050 | 5,940 | 6,010 | +50 | +0.8% | 11,300 |
| 2022/10/24 | 6,010 | 6,010 | 5,960 | 5,960 | -50 | -0.8% | 5,800 |
| 2022/10/21 | 6,000 | 6,040 | 5,990 | 6,010 | +10 | +0.2% | 6,100 |
| 2022/10/20 | 5,970 | 6,010 | 5,950 | 6,000 | +30 | +0.5% | 5,500 |
| 2022/10/19 | 5,980 | 6,000 | 5,940 | 5,970 | -30 | -0.5% | 6,400 |
| 2022/10/18 | 5,950 | 6,040 | 5,950 | 6,000 | +50 | +0.8% | 13,100 |
| 2022/10/17 | 5,940 | 5,970 | 5,910 | 5,950 | +10 | +0.2% | 3,700 |
| 2022/10/14 | 5,980 | 5,980 | 5,930 | 5,940 | ±0 | ±0% | 9,800 |
| 2022/10/13 | 5,910 | 5,970 | 5,890 | 5,940 | +50 | +0.8% | 13,300 |
| 2022/10/12 | 5,860 | 5,910 | 5,860 | 5,890 | +10 | +0.2% | 4,300 |
| 2022/10/11 | 5,870 | 5,920 | 5,850 | 5,880 | -20 | -0.3% | 10,500 |
| 2022/10/07 | 5,870 | 5,940 | 5,870 | 5,900 | -10 | -0.2% | 9,200 |
| 2022/10/06 | 5,870 | 5,930 | 5,810 | 5,910 | +40 | +0.7% | 16,400 |
| 2022/10/05 | 5,850 | 5,910 | 5,840 | 5,870 | +20 | +0.3% | 12,400 |
| 2022/10/04 | 5,890 | 5,890 | 5,840 | 5,850 | +20 | +0.3% | 6,200 |
| 2022/10/03 | 5,840 | 5,900 | 5,820 | 5,830 | -10 | -0.2% | 7,600 |
| 2022/09/30 | 5,910 | 5,910 | 5,770 | 5,840 | -110 | -1.8% | 15,100 |
| 2022/09/29 | 6,040 | 6,040 | 5,880 | 5,950 | +100 | +1.7% | 10,000 |
| 2022/09/28 | 5,930 | 5,930 | 5,790 | 5,850 | -90 | -1.5% | 9,500 |
| 2022/09/27 | 5,990 | 5,990 | 5,900 | 5,940 | +10 | +0.2% | 6,900 |
| 2022/09/26 | 5,990 | 6,020 | 5,920 | 5,930 | -70 | -1.2% | 7,800 |
| 2022/09/22 | 6,030 | 6,030 | 5,980 | 6,000 | +40 | +0.7% | 4,700 |
| 2022/09/21 | 6,020 | 6,030 | 5,960 | 5,960 | -50 | -0.8% | 4,700 |
| 2022/09/20 | 5,940 | 6,050 | 5,940 | 6,010 | +70 | +1.2% | 8,800 |
| 2022/09/16 | 5,940 | 5,950 | 5,890 | 5,940 | ±0 | ±0% | 8,600 |
| 2022/09/15 | 6,000 | 6,010 | 5,890 | 5,940 | -60 | -1% | 9,500 |
| 2022/09/14 | 5,960 | 6,020 | 5,950 | 6,000 | ±0 | ±0% | 9,100 |
| 2022/09/13 | 5,920 | 6,020 | 5,920 | 6,000 | +10 | +0.2% | 3,800 |
| 2022/09/12 | 6,040 | 6,040 | 5,950 | 5,990 | -30 | -0.5% | 3,900 |
| 2022/09/09 | 5,980 | 6,020 | 5,910 | 6,020 | +110 | +1.9% | 18,200 |
| 2022/09/08 | 5,810 | 5,910 | 5,810 | 5,910 | +100 | +1.7% | 8,200 |
| 2022/09/07 | 5,830 | 5,830 | 5,770 | 5,810 | -10 | -0.2% | 8,400 |
| 2022/09/06 | 5,850 | 5,870 | 5,770 | 5,820 | -40 | -0.7% | 10,200 |
| 2022/09/05 | 5,900 | 5,900 | 5,850 | 5,860 | -60 | -1% | 6,100 |
| 2022/09/02 | 5,900 | 5,940 | 5,850 | 5,920 | -20 | -0.3% | 5,800 |
| 2022/09/01 | 5,880 | 5,940 | 5,860 | 5,940 | +40 | +0.7% | 5,900 |
| 2022/08/31 | 5,940 | 5,970 | 5,900 | 5,900 | -40 | -0.7% | 4,700 |
| 2022/08/30 | 5,890 | 5,950 | 5,890 | 5,940 | +10 | +0.2% | 3,600 |
| 2022/08/29 | 5,850 | 5,930 | 5,850 | 5,930 | +30 | +0.5% | 8,500 |
| 2022/08/26 | 5,940 | 5,940 | 5,850 | 5,900 | ±0 | ±0% | 3,700 |
501～
550
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 | 125,600円 | +6.7% | +6.9% | 4.14% | 14.91倍 | 1.12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 | 792,000円 | -9.3% | -1.6% | 2.40% | 13.69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 | 148,600円 | +16.8% | -14.5% | 5.38% | 11.84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 | 343,000円 | -11.2% | +368.6% | 3.32% | 15.11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 | 37,800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
