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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/10/27 | 5,020 | 5,050 | 4,980 | 5,020 | -30 | -0.6% | 13,700 |
| 2021/10/26 | 5,050 | 5,110 | 5,010 | 5,050 | +40 | +0.8% | 19,100 |
| 2021/10/25 | 5,050 | 5,120 | 5,000 | 5,010 | +15 | +0.3% | 14,600 |
| 2021/10/22 | 4,845 | 5,020 | 4,845 | 4,995 | +150 | +3.1% | 28,800 |
| 2021/10/21 | 4,890 | 4,900 | 4,820 | 4,845 | -90 | -1.8% | 12,100 |
| 2021/10/20 | 4,920 | 4,970 | 4,895 | 4,935 | +15 | +0.3% | 11,500 |
| 2021/10/19 | 4,935 | 4,935 | 4,885 | 4,920 | -15 | -0.3% | 5,600 |
| 2021/10/18 | 4,905 | 4,935 | 4,825 | 4,935 | -5 | -0.1% | 12,700 |
| 2021/10/15 | 4,905 | 4,940 | 4,860 | 4,940 | +35 | +0.7% | 13,000 |
| 2021/10/14 | 4,910 | 4,910 | 4,835 | 4,905 | -50 | -1% | 12,600 |
| 2021/10/13 | 4,950 | 5,030 | 4,920 | 4,955 | -45 | -0.9% | 18,100 |
| 2021/10/12 | 4,880 | 5,040 | 4,880 | 5,000 | +90 | +1.8% | 34,200 |
| 2021/10/11 | 4,710 | 4,920 | 4,685 | 4,910 | +250 | +5.4% | 56,000 |
| 2021/10/08 | 4,680 | 4,705 | 4,595 | 4,660 | -30 | -0.6% | 21,200 |
| 2021/10/07 | 4,695 | 4,740 | 4,650 | 4,690 | +55 | +1.2% | 12,600 |
| 2021/10/06 | 4,640 | 4,745 | 4,620 | 4,635 | +25 | +0.5% | 48,700 |
901～
950
件表示中 / 3767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 | 163,400円 | +0.3% | +26.8% | 5.51% | 18.32倍 | 1.35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 |
| 明星工 | 159,700円 | -9.5% | -28.8% | 3.76% | 12.26倍 | 1.11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 |
| 朝日工 | 310,500円 | +8.8% | +0.9% | 3.22% | 12.50倍 | 1.91倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
| ウエストＨＤ | 170,900円 | -10.7% | -24.7% | 3.80% | 13.56倍 | 2.18倍 |
|
太陽光発電所の開発、建設、保守を展開、陸上風力も。蓄電所を柱に育成、タイで自家発電所も |
| 大豊建 | 85,300円 | -2.4% | +23.0% | 3.75% | 18.81倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
