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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 4,980 | 4,980 | 4,890 | 4,910 | -50 | -1% | 10,800 |
| 2023/08/28 | 4,845 | 4,960 | 4,815 | 4,960 | +160 | +3.3% | 25,300 |
| 2023/08/25 | 4,740 | 4,800 | 4,715 | 4,800 | +5 | +0.1% | 14,000 |
| 2023/08/24 | 4,785 | 4,810 | 4,760 | 4,795 | -5 | -0.1% | 12,200 |
| 2023/08/23 | 4,765 | 4,800 | 4,740 | 4,800 | +25 | +0.5% | 12,600 |
| 2023/08/22 | 4,705 | 4,775 | 4,695 | 4,775 | +55 | +1.2% | 12,600 |
| 2023/08/21 | 4,660 | 4,735 | 4,660 | 4,720 | +30 | +0.6% | 10,200 |
| 2023/08/18 | 4,720 | 4,720 | 4,645 | 4,690 | -30 | -0.6% | 15,400 |
| 2023/08/17 | 4,760 | 4,780 | 4,640 | 4,720 | -30 | -0.6% | 9,300 |
| 2023/08/16 | 4,710 | 4,765 | 4,710 | 4,750 | -10 | -0.2% | 9,900 |
| 2023/08/15 | 4,690 | 4,770 | 4,675 | 4,760 | +90 | +1.9% | 12,800 |
| 2023/08/14 | 4,785 | 4,810 | 4,635 | 4,670 | -140 | -2.9% | 21,300 |
| 2023/08/10 | 4,700 | 4,810 | 4,675 | 4,810 | +110 | +2.3% | 22,100 |
| 2023/08/09 | 4,680 | 4,705 | 4,610 | 4,700 | +25 | +0.5% | 18,500 |
| 2023/08/08 | 4,710 | 4,740 | 4,675 | 4,675 | -80 | -1.7% | 17,100 |
| 2023/08/07 | 4,690 | 4,775 | 4,650 | 4,755 | +65 | +1.4% | 18,900 |
| 2023/08/04 | 4,715 | 4,740 | 4,685 | 4,690 | -25 | -0.5% | 14,000 |
| 2023/08/03 | 4,735 | 4,755 | 4,695 | 4,715 | -65 | -1.4% | 30,300 |
| 2023/08/02 | 4,800 | 4,840 | 4,770 | 4,780 | -40 | -0.8% | 18,100 |
| 2023/08/01 | 4,805 | 4,835 | 4,780 | 4,820 | +15 | +0.3% | 9,200 |
| 2023/07/31 | 4,775 | 4,850 | 4,775 | 4,805 | +40 | +0.8% | 12,000 |
| 2023/07/28 | 4,700 | 4,785 | 4,680 | 4,765 | -35 | -0.7% | 21,900 |
| 2023/07/27 | 4,780 | 4,825 | 4,700 | 4,800 | -5 | -0.1% | 7,900 |
| 2023/07/26 | 4,855 | 4,855 | 4,805 | 4,805 | -75 | -1.5% | 8,600 |
| 2023/07/25 | 4,850 | 4,880 | 4,840 | 4,880 | +50 | +1% | 16,300 |
| 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 |
401～
450
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
