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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 6,620 | 6,640 | 6,560 | 6,580 | -100 | -1.5% | 30,800 |
| 2023/11/13 | 6,600 | 6,680 | 6,580 | 6,680 | ±0 | ±0% | 44,700 |
| 2023/11/10 | 6,460 | 6,680 | 6,440 | 6,680 | +220 | +3.4% | 81,000 |
| 2023/11/09 | 6,400 | 6,540 | 6,290 | 6,460 | +640 | +11% | 143,700 |
| 2023/11/08 | 6,060 | 6,060 | 5,800 | 5,820 | -140 | -2.3% | 39,400 |
| 2023/11/07 | 6,060 | 6,110 | 5,940 | 5,960 | -70 | -1.2% | 42,900 |
| 2023/11/06 | 5,880 | 6,040 | 5,780 | 6,030 | +310 | +5.4% | 42,000 |
| 2023/11/02 | 5,840 | 5,920 | 5,660 | 5,720 | -120 | -2.1% | 29,800 |
| 2023/11/01 | 5,810 | 5,860 | 5,740 | 5,840 | +130 | +2.3% | 32,600 |
| 2023/10/31 | 5,570 | 5,730 | 5,540 | 5,710 | +160 | +2.9% | 31,500 |
| 2023/10/30 | 5,450 | 5,610 | 5,450 | 5,550 | +20 | +0.4% | 27,900 |
| 2023/10/27 | 5,360 | 5,530 | 5,350 | 5,530 | +200 | +3.8% | 20,800 |
| 2023/10/26 | 5,400 | 5,450 | 5,270 | 5,330 | -70 | -1.3% | 24,400 |
| 2023/10/25 | 5,400 | 5,500 | 5,400 | 5,400 | +50 | +0.9% | 27,300 |
| 2023/10/24 | 5,450 | 5,450 | 5,200 | 5,350 | -30 | -0.6% | 38,800 |
| 2023/10/23 | 5,360 | 5,440 | 5,360 | 5,380 | +20 | +0.4% | 20,900 |
| 2023/10/20 | 5,350 | 5,390 | 5,300 | 5,360 | +40 | +0.8% | 20,200 |
| 2023/10/19 | 5,260 | 5,330 | 5,230 | 5,320 | +30 | +0.6% | 16,300 |
| 2023/10/18 | 5,270 | 5,290 | 5,180 | 5,290 | +80 | +1.5% | 15,600 |
| 2023/10/17 | 5,170 | 5,260 | 5,150 | 5,210 | +40 | +0.8% | 17,100 |
| 2023/10/16 | 5,200 | 5,210 | 5,140 | 5,170 | -30 | -0.6% | 17,800 |
| 2023/10/13 | 5,210 | 5,280 | 5,190 | 5,200 | -40 | -0.8% | 19,500 |
| 2023/10/12 | 5,450 | 5,450 | 5,240 | 5,240 | -130 | -2.4% | 18,600 |
| 2023/10/11 | 5,340 | 5,440 | 5,300 | 5,370 | +30 | +0.6% | 19,900 |
| 2023/10/10 | 5,300 | 5,360 | 5,270 | 5,340 | +140 | +2.7% | 23,400 |
| 2023/10/06 | 5,240 | 5,290 | 5,190 | 5,200 | +10 | +0.2% | 19,800 |
| 2023/10/05 | 5,150 | 5,210 | 5,110 | 5,190 | +110 | +2.2% | 17,600 |
| 2023/10/04 | 5,200 | 5,200 | 5,080 | 5,080 | -150 | -2.9% | 29,700 |
| 2023/10/03 | 5,260 | 5,300 | 5,170 | 5,230 | -100 | -1.9% | 19,600 |
| 2023/10/02 | 5,340 | 5,380 | 5,320 | 5,330 | -10 | -0.2% | 25,900 |
| 2023/09/29 | 5,500 | 5,540 | 5,330 | 5,340 | -90 | -1.7% | 18,800 |
| 2023/09/28 | 5,400 | 5,490 | 5,370 | 5,430 | -20 | -0.4% | 24,300 |
| 2023/09/27 | 5,390 | 5,470 | 5,310 | 5,450 | +90 | +1.7% | 22,700 |
| 2023/09/26 | 5,490 | 5,490 | 5,360 | 5,360 | -180 | -3.2% | 23,900 |
| 2023/09/25 | 5,520 | 5,560 | 5,450 | 5,540 | +60 | +1.1% | 18,300 |
| 2023/09/22 | 5,430 | 5,500 | 5,380 | 5,480 | +60 | +1.1% | 22,600 |
| 2023/09/21 | 5,340 | 5,440 | 5,310 | 5,420 | +80 | +1.5% | 20,800 |
| 2023/09/20 | 5,320 | 5,350 | 5,270 | 5,340 | +40 | +0.8% | 21,900 |
| 2023/09/19 | 5,180 | 5,320 | 5,180 | 5,300 | +60 | +1.1% | 16,900 |
| 2023/09/15 | 5,180 | 5,250 | 5,180 | 5,240 | +80 | +1.6% | 17,800 |
| 2023/09/14 | 5,060 | 5,170 | 5,050 | 5,160 | +90 | +1.8% | 17,300 |
| 2023/09/13 | 5,060 | 5,080 | 5,000 | 5,070 | +10 | +0.2% | 18,000 |
| 2023/09/12 | 4,960 | 5,060 | 4,955 | 5,060 | +20 | +0.4% | 19,500 |
| 2023/09/11 | 5,100 | 5,120 | 4,990 | 5,040 | -70 | -1.4% | 18,900 |
| 2023/09/08 | 5,040 | 5,110 | 5,040 | 5,110 | +10 | +0.2% | 18,200 |
| 2023/09/07 | 5,110 | 5,160 | 5,090 | 5,100 | -10 | -0.2% | 10,800 |
| 2023/09/06 | 5,180 | 5,210 | 5,090 | 5,110 | -30 | -0.6% | 13,800 |
| 2023/09/05 | 5,160 | 5,180 | 5,090 | 5,140 | -20 | -0.4% | 12,300 |
| 2023/09/04 | 5,120 | 5,160 | 5,100 | 5,160 | +40 | +0.8% | 12,800 |
| 2023/09/01 | 4,955 | 5,130 | 4,955 | 5,120 | +125 | +2.5% | 20,300 |
251～
300
件表示中 / 3585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 | 124,700円 | +6.7% | +6.9% | 4.17% | 14.80倍 | 1.11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 | 782,000円 | -9.3% | -1.6% | 2.43% | 13.52倍 | 1.68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 | 149,800円 | +16.8% | -14.5% | 5.34% | 11.94倍 | 0.98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 | 344,500円 | -11.2% | +368.6% | 3.31% | 15.18倍 | 0.91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 | 37,500円 | -5.1% | - | 3.73% | - | 1.07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
