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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 5,920 | 5,930 | 5,860 | 5,900 | ±0 | ±0% | 7,100 |
| 2022/08/24 | 5,870 | 5,910 | 5,870 | 5,900 | +20 | +0.3% | 4,200 |
| 2022/08/23 | 5,860 | 5,910 | 5,830 | 5,880 | -20 | -0.3% | 4,400 |
| 2022/08/22 | 5,840 | 5,930 | 5,830 | 5,900 | -40 | -0.7% | 4,700 |
| 2022/08/19 | 5,870 | 5,970 | 5,850 | 5,940 | +70 | +1.2% | 12,000 |
| 2022/08/18 | 5,880 | 5,900 | 5,850 | 5,870 | -10 | -0.2% | 6,400 |
| 2022/08/17 | 5,860 | 5,980 | 5,830 | 5,880 | +20 | +0.3% | 8,900 |
| 2022/08/16 | 5,830 | 5,900 | 5,810 | 5,860 | +10 | +0.2% | 8,500 |
| 2022/08/15 | 5,960 | 5,960 | 5,770 | 5,850 | -80 | -1.3% | 24,200 |
| 2022/08/12 | 6,000 | 6,020 | 5,860 | 5,930 | -70 | -1.2% | 13,900 |
| 2022/08/10 | 5,980 | 6,000 | 5,930 | 6,000 | +80 | +1.4% | 11,100 |
| 2022/08/09 | 5,980 | 5,980 | 5,900 | 5,920 | -90 | -1.5% | 7,000 |
| 2022/08/08 | 5,900 | 6,020 | 5,900 | 6,010 | +80 | +1.3% | 9,400 |
| 2022/08/05 | 5,850 | 5,940 | 5,850 | 5,930 | +60 | +1% | 7,100 |
| 2022/08/04 | 5,830 | 5,880 | 5,830 | 5,870 | ±0 | ±0% | 6,600 |
| 2022/08/03 | 5,800 | 5,870 | 5,790 | 5,870 | +10 | +0.2% | 5,100 |
| 2022/08/02 | 5,920 | 5,920 | 5,850 | 5,860 | -70 | -1.2% | 4,300 |
| 2022/08/01 | 5,950 | 5,970 | 5,910 | 5,930 | -20 | -0.3% | 7,200 |
| 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 |
551～
600
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 | 125,800円 | +6.7% | +6.9% | 4.13% | 14.93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 | 148,800円 | +16.8% | -14.5% | 5.38% | 11.86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 | 37,900円 | -5.1% | - | 3.69% | - | 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
