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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 4,830 | 4,850 | 4,780 | 4,830 | +15 | +0.3% | 14,800 |
| 2023/07/21 | 4,780 | 4,830 | 4,750 | 4,815 | +60 | +1.3% | 15,100 |
| 2023/07/20 | 4,785 | 4,840 | 4,745 | 4,755 | -15 | -0.3% | 17,500 |
| 2023/07/19 | 4,595 | 4,770 | 4,595 | 4,770 | +175 | +3.8% | 32,000 |
| 2023/07/18 | 4,440 | 4,595 | 4,440 | 4,595 | +160 | +3.6% | 24,300 |
| 2023/07/14 | 4,555 | 4,565 | 4,415 | 4,435 | -55 | -1.2% | 26,500 |
| 2023/07/13 | 4,440 | 4,495 | 4,390 | 4,490 | +50 | +1.1% | 20,700 |
| 2023/07/12 | 4,515 | 4,515 | 4,430 | 4,440 | -60 | -1.3% | 17,100 |
| 2023/07/11 | 4,600 | 4,615 | 4,500 | 4,500 | -105 | -2.3% | 18,700 |
| 2023/07/10 | 4,570 | 4,655 | 4,570 | 4,605 | +65 | +1.4% | 35,900 |
| 2023/07/07 | 4,425 | 4,560 | 4,425 | 4,540 | +20 | +0.4% | 27,600 |
| 2023/07/06 | 4,505 | 4,545 | 4,485 | 4,520 | -35 | -0.8% | 22,100 |
| 2023/07/05 | 4,565 | 4,570 | 4,480 | 4,555 | -70 | -1.5% | 27,600 |
| 2023/07/04 | 4,670 | 4,720 | 4,625 | 4,625 | -100 | -2.1% | 20,800 |
| 2023/07/03 | 4,665 | 4,740 | 4,665 | 4,725 | +55 | +1.2% | 10,900 |
| 2023/06/30 | 4,735 | 4,790 | 4,645 | 4,670 | -20 | -0.4% | 26,800 |
| 2023/06/29 | 4,630 | 4,745 | 4,585 | 4,690 | +70 | +1.5% | 55,800 |
| 2023/06/28 | 4,535 | 4,625 | 4,535 | 4,620 | +85 | +1.9% | 16,800 |
| 2023/06/27 | 4,475 | 4,535 | 4,475 | 4,535 | +35 | +0.8% | 12,800 |
| 2023/06/26 | 4,470 | 4,530 | 4,435 | 4,500 | +5 | +0.1% | 16,300 |
| 2023/06/23 | 4,550 | 4,580 | 4,450 | 4,495 | ±0 | ±0% | 26,500 |
| 2023/06/22 | 4,535 | 4,535 | 4,485 | 4,495 | -5 | -0.1% | 22,600 |
| 2023/06/21 | 4,485 | 4,540 | 4,480 | 4,500 | -5 | -0.1% | 24,000 |
| 2023/06/20 | 4,420 | 4,505 | 4,410 | 4,505 | +60 | +1.3% | 39,200 |
| 2023/06/19 | 4,370 | 4,445 | 4,370 | 4,445 | +75 | +1.7% | 26,600 |
| 2023/06/16 | 4,390 | 4,410 | 4,335 | 4,370 | -35 | -0.8% | 33,000 |
| 2023/06/15 | 4,400 | 4,450 | 4,400 | 4,405 | -25 | -0.6% | 21,100 |
| 2023/06/14 | 4,435 | 4,470 | 4,395 | 4,430 | -25 | -0.6% | 32,800 |
| 2023/06/13 | 4,400 | 4,465 | 4,380 | 4,455 | +105 | +2.4% | 45,700 |
| 2023/06/12 | 4,330 | 4,390 | 4,310 | 4,350 | +80 | +1.9% | 43,700 |
| 2023/06/09 | 4,130 | 4,280 | 4,130 | 4,270 | +160 | +3.9% | 62,100 |
| 2023/06/08 | 4,200 | 4,260 | 4,070 | 4,110 | -5 | -0.1% | 89,700 |
| 2023/06/07 | 4,140 | 4,175 | 4,110 | 4,115 | -20 | -0.5% | 40,800 |
| 2023/06/06 | 4,195 | 4,195 | 4,120 | 4,135 | +10 | +0.2% | 33,600 |
| 2023/06/05 | 4,140 | 4,170 | 4,110 | 4,125 | +70 | +1.7% | 39,000 |
| 2023/06/02 | 3,910 | 4,065 | 3,885 | 4,055 | +165 | +4.2% | 108,500 |
| 2023/06/01 | 3,965 | 4,020 | 3,870 | 3,890 | -120 | -3% | 95,200 |
| 2023/05/31 | 4,045 | 4,055 | 3,985 | 4,010 | -80 | -2% | 33,300 |
| 2023/05/30 | 4,075 | 4,130 | 4,055 | 4,090 | -20 | -0.5% | 27,900 |
| 2023/05/29 | 4,110 | 4,150 | 4,080 | 4,110 | ±0 | ±0% | 32,800 |
| 2023/05/26 | 4,125 | 4,160 | 4,110 | 4,110 | -40 | -1% | 16,900 |
| 2023/05/25 | 4,185 | 4,195 | 4,100 | 4,150 | -20 | -0.5% | 38,400 |
| 2023/05/24 | 4,240 | 4,280 | 4,160 | 4,170 | -65 | -1.5% | 30,400 |
| 2023/05/23 | 4,195 | 4,305 | 4,195 | 4,235 | +85 | +2% | 69,600 |
| 2023/05/22 | 4,115 | 4,150 | 4,075 | 4,150 | +35 | +0.9% | 25,200 |
| 2023/05/19 | 4,120 | 4,160 | 4,090 | 4,115 | -25 | -0.6% | 36,900 |
| 2023/05/18 | 4,145 | 4,155 | 4,095 | 4,140 | +40 | +1% | 38,100 |
| 2023/05/17 | 4,075 | 4,100 | 4,010 | 4,100 | -45 | -1.1% | 71,500 |
| 2023/05/16 | 4,190 | 4,250 | 4,120 | 4,145 | -65 | -1.5% | 87,100 |
| 2023/05/15 | 4,450 | 4,450 | 4,165 | 4,210 | -315 | -7% | 86,400 |
201～
250
件表示中 / 3458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 | 119,600円 | +6.7% | +6.9% | 3.51% | 14.41倍 | 1.03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 |
| 三住建設 | 39,800円 | -5.1% | +27.2% | 3.52% | 13.85倍 | 0.89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 |
| 世紀東 | 168,700円 | +10.1% | +33.6% | 5.33% | 16.63倍 | 1.52倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
| 浅沼組 | 370,000円 | +0.6% | +35.2% | 4.73% | 14.85倍 | 1.25倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
| 大豊建 | 329,000円 | -11.2% | +368.6% | 3.47% | 14.47倍 | 0.86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
