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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 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 |
| 2021/11/01 | 5,090 | 5,150 | 5,050 | 5,150 | +90 | +1.8% | 10,100 |
| 2021/10/29 | 5,030 | 5,110 | 5,020 | 5,060 | -20 | -0.4% | 12,000 |
| 2021/10/28 | 5,020 | 5,100 | 4,960 | 5,080 | +60 | +1.2% | 68,600 |
801～
850
件表示中 / 3683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 | 149,300円 | +6.7% | +6.9% | 5.69% | 17.72倍 | 1.33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 |
| 東急建設 | 79,800円 | +2.9% | -28.1% | 4.76% | 16.90倍 | 0.87倍 |
|
東急系の中堅ゼネコン。グループからの受注約１～２割。渋谷駅前や東急沿線の開発案件に強み |
| レイズネクスト | 146,400円 | +11.1% | -7.4% | 5.12% | 11.88倍 | 0.97倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
| 日比谷 | 314,000円 | +8.6% | +2.4% | 2.80% | 15.03倍 | 1.01倍 |
|
空調主体の設備工事会社。ＮＴＴグループが最大顧客。情報通信向け床下空調システム等に強み |
| 明星工 | 134,200円 | +4.3% | -2.3% | 3.50% | 10.64倍 | 0.98倍 |
|
熱絶縁工事に強い建設工事会社。海外ＬＮＧ出荷基地工事に実績。構造物補強など環境関連も |
市場注目の銘柄
チャート関連のコラム
