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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 4,930 | 5,060 | 4,930 | 5,040 | +120 | +2.4% | 10,200 |
| 2022/01/14 | 4,875 | 4,950 | 4,875 | 4,920 | +45 | +0.9% | 11,000 |
| 2022/01/13 | 4,880 | 4,950 | 4,835 | 4,875 | -45 | -0.9% | 14,700 |
| 2022/01/12 | 4,845 | 4,920 | 4,845 | 4,920 | +75 | +1.5% | 6,300 |
| 2022/01/11 | 4,895 | 4,905 | 4,810 | 4,845 | +20 | +0.4% | 8,700 |
| 2022/01/07 | 4,885 | 4,940 | 4,795 | 4,825 | +10 | +0.2% | 14,300 |
| 2022/01/06 | 4,860 | 4,880 | 4,810 | 4,815 | -100 | -2% | 6,700 |
| 2022/01/05 | 4,950 | 5,030 | 4,910 | 4,915 | -40 | -0.8% | 11,400 |
| 2022/01/04 | 4,920 | 5,000 | 4,915 | 4,955 | +105 | +2.2% | 12,000 |
| 2021/12/30 | 4,830 | 4,890 | 4,820 | 4,850 | -50 | -1% | 4,200 |
| 2021/12/29 | 4,840 | 4,900 | 4,840 | 4,900 | +35 | +0.7% | 5,300 |
| 2021/12/28 | 4,800 | 4,880 | 4,800 | 4,865 | +60 | +1.2% | 7,700 |
| 2021/12/27 | 4,905 | 4,935 | 4,760 | 4,805 | -50 | -1% | 10,800 |
| 2021/12/24 | 4,955 | 4,955 | 4,835 | 4,855 | -95 | -1.9% | 9,600 |
| 2021/12/23 | 4,830 | 4,960 | 4,785 | 4,950 | +190 | +4% | 13,100 |
| 2021/12/22 | 4,730 | 4,780 | 4,710 | 4,760 | +100 | +2.1% | 12,900 |
| 2021/12/21 | 4,695 | 4,720 | 4,640 | 4,660 | +35 | +0.8% | 24,700 |
| 2021/12/20 | 4,750 | 4,760 | 4,620 | 4,625 | -85 | -1.8% | 13,800 |
| 2021/12/17 | 4,750 | 4,770 | 4,705 | 4,710 | -35 | -0.7% | 9,500 |
| 2021/12/16 | 4,755 | 4,780 | 4,715 | 4,745 | +5 | +0.1% | 10,000 |
| 2021/12/15 | 4,665 | 4,740 | 4,665 | 4,740 | +75 | +1.6% | 5,200 |
| 2021/12/14 | 4,705 | 4,740 | 4,620 | 4,665 | -40 | -0.9% | 16,100 |
| 2021/12/13 | 4,740 | 4,740 | 4,685 | 4,705 | -35 | -0.7% | 9,000 |
| 2021/12/10 | 4,810 | 4,825 | 4,705 | 4,740 | -80 | -1.7% | 18,600 |
| 2021/12/09 | 4,890 | 4,890 | 4,780 | 4,820 | -25 | -0.5% | 13,700 |
| 2021/12/08 | 4,895 | 4,895 | 4,820 | 4,845 | -30 | -0.6% | 12,600 |
| 2021/12/07 | 4,810 | 4,890 | 4,780 | 4,875 | +135 | +2.8% | 7,300 |
| 2021/12/06 | 4,750 | 4,805 | 4,740 | 4,740 | -10 | -0.2% | 10,300 |
| 2021/12/03 | 4,680 | 4,750 | 4,655 | 4,750 | +140 | +3% | 7,100 |
| 2021/12/02 | 4,610 | 4,695 | 4,605 | 4,610 | -70 | -1.5% | 18,100 |
| 2021/12/01 | 4,585 | 4,730 | 4,580 | 4,680 | +30 | +0.6% | 17,700 |
| 2021/11/30 | 4,740 | 4,760 | 4,650 | 4,650 | +25 | +0.5% | 15,700 |
| 2021/11/29 | 4,750 | 4,750 | 4,610 | 4,625 | -130 | -2.7% | 26,300 |
| 2021/11/26 | 4,825 | 4,825 | 4,710 | 4,755 | -110 | -2.3% | 20,300 |
| 2021/11/25 | 4,835 | 4,925 | 4,820 | 4,865 | +25 | +0.5% | 14,000 |
| 2021/11/24 | 4,910 | 4,970 | 4,840 | 4,840 | -20 | -0.4% | 18,500 |
| 2021/11/22 | 4,815 | 4,880 | 4,815 | 4,860 | -5 | -0.1% | 10,700 |
| 2021/11/19 | 4,920 | 4,920 | 4,805 | 4,865 | -75 | -1.5% | 23,500 |
| 2021/11/18 | 4,945 | 5,010 | 4,935 | 4,940 | -5 | -0.1% | 19,200 |
| 2021/11/17 | 5,100 | 5,100 | 4,920 | 4,945 | -155 | -3% | 46,200 |
| 2021/11/16 | 5,220 | 5,220 | 5,020 | 5,100 | -140 | -2.7% | 20,400 |
| 2021/11/15 | 5,180 | 5,250 | 5,120 | 5,240 | +150 | +2.9% | 15,500 |
| 2021/11/12 | 5,160 | 5,160 | 5,070 | 5,090 | +30 | +0.6% | 15,300 |
| 2021/11/11 | 5,020 | 5,070 | 5,020 | 5,060 | -10 | -0.2% | 7,000 |
| 2021/11/10 | 5,180 | 5,180 | 5,030 | 5,070 | -10 | -0.2% | 21,600 |
| 2021/11/09 | 5,150 | 5,200 | 5,050 | 5,080 | -60 | -1.2% | 12,400 |
| 2021/11/08 | 5,110 | 5,150 | 5,090 | 5,140 | +30 | +0.6% | 8,700 |
| 2021/11/05 | 5,140 | 5,160 | 5,080 | 5,110 | -40 | -0.8% | 7,200 |
| 2021/11/04 | 5,160 | 5,180 | 5,140 | 5,150 | -10 | -0.2% | 8,300 |
| 2021/11/02 | 5,130 | 5,220 | 5,110 | 5,160 | +10 | +0.2% | 12,300 |
701～
750
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
