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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 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 |
| 2022/05/19 | 5,080 | 5,080 | 4,930 | 5,030 | -50 | -1% | 10,400 |
| 2022/05/18 | 5,030 | 5,080 | 4,995 | 5,080 | +10 | +0.2% | 8,800 |
| 2022/05/17 | 5,050 | 5,070 | 5,000 | 5,070 | +20 | +0.4% | 7,900 |
| 2022/05/16 | 5,070 | 5,070 | 4,905 | 5,050 | -20 | -0.4% | 15,300 |
| 2022/05/13 | 4,940 | 5,070 | 4,940 | 5,070 | +140 | +2.8% | 8,800 |
| 2022/05/12 | 4,990 | 5,000 | 4,930 | 4,930 | -65 | -1.3% | 12,700 |
| 2022/05/11 | 5,030 | 5,060 | 4,995 | 4,995 | -45 | -0.9% | 5,200 |
| 2022/05/10 | 5,080 | 5,080 | 5,000 | 5,040 | -50 | -1% | 6,000 |
| 2022/05/09 | 5,010 | 5,090 | 5,010 | 5,090 | +90 | +1.8% | 6,100 |
| 2022/05/06 | 5,050 | 5,050 | 5,000 | 5,000 | -50 | -1% | 7,500 |
| 2022/05/02 | 5,000 | 5,050 | 4,960 | 5,050 | +50 | +1% | 7,300 |
| 2022/04/28 | 4,880 | 5,010 | 4,880 | 5,000 | +100 | +2% | 9,700 |
| 2022/04/27 | 4,835 | 4,935 | 4,825 | 4,900 | +40 | +0.8% | 19,900 |
| 2022/04/26 | 4,910 | 4,910 | 4,815 | 4,860 | -55 | -1.1% | 10,300 |
| 2022/04/25 | 4,960 | 4,960 | 4,885 | 4,915 | -45 | -0.9% | 8,000 |
| 2022/04/22 | 4,925 | 4,965 | 4,890 | 4,960 | +35 | +0.7% | 6,700 |
| 2022/04/21 | 4,960 | 4,965 | 4,890 | 4,925 | -35 | -0.7% | 9,000 |
| 2022/04/20 | 4,950 | 4,965 | 4,915 | 4,960 | +10 | +0.2% | 5,900 |
| 2022/04/19 | 4,960 | 5,020 | 4,940 | 4,950 | +10 | +0.2% | 6,500 |
| 2022/04/18 | 5,020 | 5,030 | 4,870 | 4,940 | -80 | -1.6% | 17,200 |
| 2022/04/15 | 5,020 | 5,050 | 4,995 | 5,020 | ±0 | ±0% | 6,500 |
| 2022/04/14 | 4,945 | 5,040 | 4,945 | 5,020 | +75 | +1.5% | 8,100 |
| 2022/04/13 | 4,860 | 4,945 | 4,860 | 4,945 | +30 | +0.6% | 18,300 |
| 2022/04/12 | 4,845 | 4,970 | 4,835 | 4,915 | +70 | +1.4% | 16,300 |
| 2022/04/11 | 4,895 | 4,895 | 4,825 | 4,845 | -25 | -0.5% | 14,100 |
| 2022/04/08 | 4,845 | 4,870 | 4,805 | 4,870 | +25 | +0.5% | 16,400 |
| 2022/04/07 | 4,800 | 4,850 | 4,775 | 4,845 | +15 | +0.3% | 10,100 |
| 2022/04/06 | 4,875 | 4,890 | 4,830 | 4,830 | -45 | -0.9% | 8,100 |
| 2022/04/05 | 4,825 | 4,880 | 4,800 | 4,875 | +70 | +1.5% | 10,800 |
| 2022/04/04 | 4,800 | 4,835 | 4,790 | 4,805 | +5 | +0.1% | 8,600 |
| 2022/04/01 | 4,725 | 4,800 | 4,725 | 4,800 | -20 | -0.4% | 7,200 |
601～
650
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
