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 |
|---|---|---|---|---|---|---|---|
| 2023/11/10 | 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 |
| 2023/08/31 | 4,960 | 4,995 | 4,905 | 4,995 | +60 | +1.2% | 12,800 |
| 2023/08/30 | 4,950 | 4,950 | 4,890 | 4,935 | +25 | +0.5% | 18,900 |
351～
400
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 | 147,800円 | +6.7% | +6.9% | 5.75% | 17.54倍 | 1.32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 | 79,600円 | +2.9% | -28.1% | 4.77% | 16.86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 | 147,400円 | +11.1% | -7.4% | 5.09% | 11.96倍 | 0.98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 | 313,000円 | +8.6% | +2.4% | 2.81% | 14.98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 | 134,800円 | +4.3% | -2.3% | 3.49% | 10.69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
