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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 4,535 | 4,575 | 4,480 | 4,525 | -10 | -0.2% | 48,100 |
| 2023/05/11 | 4,570 | 4,585 | 4,465 | 4,535 | -80 | -1.7% | 54,500 |
| 2023/05/10 | 4,600 | 4,640 | 4,490 | 4,615 | +50 | +1.1% | 48,100 |
| 2023/05/09 | 4,495 | 4,585 | 4,490 | 4,565 | +100 | +2.2% | 24,500 |
| 2023/05/08 | 4,350 | 4,520 | 4,300 | 4,465 | +110 | +2.5% | 31,800 |
| 2023/05/02 | 4,390 | 4,395 | 4,330 | 4,355 | ±0 | ±0% | 19,100 |
| 2023/05/01 | 4,340 | 4,375 | 4,280 | 4,355 | +25 | +0.6% | 23,200 |
| 2023/04/28 | 4,285 | 4,375 | 4,285 | 4,330 | +55 | +1.3% | 25,400 |
| 2023/04/27 | 4,245 | 4,275 | 4,170 | 4,275 | +25 | +0.6% | 21,200 |
| 2023/04/26 | 4,220 | 4,255 | 4,165 | 4,250 | +15 | +0.4% | 19,300 |
| 2023/04/25 | 4,165 | 4,250 | 4,165 | 4,235 | +90 | +2.2% | 19,800 |
| 2023/04/24 | 4,155 | 4,155 | 4,080 | 4,145 | ±0 | ±0% | 25,900 |
| 2023/04/21 | 4,165 | 4,230 | 4,140 | 4,145 | +5 | +0.1% | 24,700 |
| 2023/04/20 | 4,125 | 4,185 | 4,100 | 4,140 | +25 | +0.6% | 16,200 |
| 2023/04/19 | 4,090 | 4,135 | 4,045 | 4,115 | +25 | +0.6% | 21,500 |
| 2023/04/18 | 4,080 | 4,120 | 4,065 | 4,090 | +10 | +0.2% | 12,900 |
| 2023/04/17 | 4,035 | 4,095 | 4,030 | 4,080 | +35 | +0.9% | 11,900 |
| 2023/04/14 | 4,025 | 4,060 | 4,010 | 4,045 | +35 | +0.9% | 21,900 |
| 2023/04/13 | 4,045 | 4,055 | 4,000 | 4,010 | -40 | -1% | 20,800 |
| 2023/04/12 | 3,930 | 4,075 | 3,885 | 4,050 | +105 | +2.7% | 51,000 |
| 2023/04/11 | 3,860 | 3,980 | 3,860 | 3,945 | +45 | +1.2% | 42,500 |
| 2023/04/10 | 3,770 | 3,930 | 3,770 | 3,900 | +135 | +3.6% | 35,100 |
| 2023/04/07 | 3,695 | 3,790 | 3,695 | 3,765 | +35 | +0.9% | 18,500 |
| 2023/04/06 | 3,750 | 3,850 | 3,715 | 3,730 | -75 | -2% | 29,500 |
| 2023/04/05 | 3,870 | 3,955 | 3,785 | 3,805 | -135 | -3.4% | 50,100 |
| 2023/04/04 | 3,785 | 3,955 | 3,785 | 3,940 | +160 | +4.2% | 119,000 |
| 2023/04/03 | 3,765 | 3,785 | 3,720 | 3,780 | +30 | +0.8% | 37,400 |
| 2023/03/31 | 3,595 | 3,760 | 3,595 | 3,750 | +145 | +4% | 30,100 |
| 2023/03/30 | 3,615 | 3,660 | 3,455 | 3,605 | -3,835 | -51.5% | 48,500 |
| 2023/03/29 | 7,360 | 7,440 | 7,180 | 7,440 | +170 | +2.3% | 32,600 |
| 2023/03/28 | 7,260 | 7,310 | 7,250 | 7,270 | +10 | +0.1% | 14,300 |
| 2023/03/27 | 7,170 | 7,320 | 7,100 | 7,260 | +120 | +1.7% | 18,300 |
| 2023/03/24 | 7,110 | 7,250 | 7,100 | 7,140 | -10 | -0.1% | 11,300 |
| 2023/03/23 | 6,920 | 7,180 | 6,910 | 7,150 | +130 | +1.9% | 22,400 |
| 2023/03/22 | 7,170 | 7,230 | 7,010 | 7,020 | -140 | -2% | 12,600 |
| 2023/03/20 | 7,260 | 7,290 | 7,160 | 7,160 | -100 | -1.4% | 11,200 |
| 2023/03/17 | 7,300 | 7,470 | 7,260 | 7,260 | -40 | -0.5% | 12,700 |
| 2023/03/16 | 7,170 | 7,300 | 7,090 | 7,300 | +10 | +0.1% | 15,900 |
| 2023/03/15 | 7,140 | 7,340 | 7,090 | 7,290 | +190 | +2.7% | 12,300 |
| 2023/03/14 | 7,150 | 7,270 | 7,090 | 7,100 | -190 | -2.6% | 19,800 |
| 2023/03/13 | 7,520 | 7,520 | 7,150 | 7,290 | -260 | -3.4% | 20,700 |
| 2023/03/10 | 7,680 | 7,680 | 7,500 | 7,550 | +20 | +0.3% | 20,300 |
| 2023/03/09 | 7,380 | 7,570 | 7,310 | 7,530 | +180 | +2.4% | 16,700 |
| 2023/03/08 | 7,130 | 7,380 | 7,110 | 7,350 | +220 | +3.1% | 11,600 |
| 2023/03/07 | 7,150 | 7,200 | 7,100 | 7,130 | ±0 | ±0% | 6,100 |
| 2023/03/06 | 7,070 | 7,160 | 7,040 | 7,130 | +20 | +0.3% | 6,400 |
| 2023/03/03 | 7,060 | 7,180 | 7,050 | 7,110 | -10 | -0.1% | 13,500 |
| 2023/03/02 | 7,230 | 7,280 | 7,070 | 7,120 | -110 | -1.5% | 22,400 |
| 2023/03/01 | 6,970 | 7,250 | 6,930 | 7,230 | +220 | +3.1% | 26,800 |
| 2023/02/28 | 6,590 | 7,030 | 6,590 | 7,010 | +380 | +5.7% | 37,300 |
251～
300
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
