1882 東亜道路工業

1882
2024/09/18
時価
690億円
PER 予
16.16倍
2010年以降
赤字-17.98倍
(2010-2024年)
PBR
1.24倍
2010年以降
0.28-1.24倍
(2010-2024年)
配当 予
3.8%
ROE 予
7.66%
ROA 予
4.64%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,345
始値
1,360
高値
1,395
安値
1,349
終値 +1.86%
1,370
出来高 +33.19%
125,200

乖離率

株価(5日)
移動平均値
+3.09%
1,329
株価(25日)
移動平均値
+3.01%
1,330
出来高(5日)
移動平均値
+52.79%
81,940

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/181,3601,3951,3491,370+1.86%125,200690億4078万+3.01%16.161.24
09/171,3301,3521,3171,345+2.28%94,000677億8091万+1.28%15.861.22
09/131,3071,3151,2991,315-0.23%69,000662億6906万-0.75%15.511.19
09/121,3241,3331,3101,318+1.62%50,000664億2025万-0.45%15.551.19
09/111,3241,3241,2841,297-2.04%71,500653億6196万-1.89%15.31.17
09/101,3061,3411,3061,324+0.91%40,700667億2262万+0.46%15.621.2
09/091,2931,3211,2931,312+1%53,200661億1788万+0.23%15.481.19
09/061,3201,3201,2911,299-0.31%29,800654億6275万-0.15%15.321.17
09/051,3001,3171,2901,303-1.36%52,800656億6433万+0.54%15.371.18
09/041,3111,3421,3111,321-1.49%101,800665億7143万+2.09%15.581.19
09/031,3321,3501,3291,341+1.28%58,900675億7933万+3.95%15.821.21
09/021,3691,3721,3041,324-3.07%54,200667億2262万+2.95%15.621.2
08/301,3681,3731,3491,366+0.07%46,300688億3920万+6.47%16.111.23
08/291,3611,3691,3531,365+0.29%38,700687億8880万+6.72%16.11.23
08/281,3401,3651,3141,361+1.49%59,900685億8722万+6.75%16.051.23
08/271,3691,3691,3411,341-2.05%46,600675億7933万+5.51%15.821.21
08/261,3381,3691,3351,369+2.32%82,100689億9038万+7.88%16.151.24
08/231,3671,3761,3381,338-1.83%90,800674億2814万+5.69%15.781.21
08/221,3371,3661,3371,363+2.25%137,300686億8801万+7.83%16.081.23
08/211,3241,3331,3101,3330%50,900671億7617万+5.63%15.721.2
08/201,3161,3331,3101,333+1.6%75,000671億7617万+5.63%15.721.2
08/191,3041,3201,3011,312+0.23%67,100661億1788万+4.13%15.481.19
08/161,3061,3091,2901,309+0.46%72,200659億6670万+3.89%15.441.18
08/151,3011,3031,2871,303+0.46%63,300656億6433万+3.41%15.371.18
08/141,3031,3091,2781,297-0.46%49,800653億6196万+3.02%15.31.17
08/131,2861,3031,2731,303+1.32%69,100656億6433万+3.49%15.371.18
08/091,3051,3101,2701,286+0.86%129,100648億762万+2.06%15.171.16
08/081,2411,2841,2011,275+0.31%91,100642億5328万+1.03%15.041.15
08/071,2021,2861,1891,271+4.78%183,500640億5170万+0.63%14.991.15
08/061,1501,2301,1501,213+10.57%233,200611億2880万-4.03%14.311.1
08/051,0531,1521,0421,097-0.9%258,700552億8301万-13.49%12.940.99
08/021,1421,1431,1001,107-5.55%162,900557億8696万-13.31%13.061
08/011,2451,2451,1691,172-6.09%117,400590億6262万-8.86%13.821.06
07/311,2051,2481,2051,248+2.04%55,400628億9262万-3.33%14.721.13
07/301,2501,2501,2161,223-2.39%109,300616億3275万-5.49%14.431.11
07/291,2551,2681,2481,253+1.38%58,400631億4459万-3.32%14.781.13
07/261,2461,2541,2331,236-1.59%48,000622億8788万-4.78%14.581.12
07/251,2701,2801,2461,256-0.63%155,900632億9578万-3.31%14.811.14
07/241,2771,2801,2591,264-1.4%53,700636億9893万-2.77%14.911.14
07/231,2711,2861,2681,282+0.87%43,600646億604万-1.31%15.121.16
07/221,2951,2951,2671,271-1.85%51,700640億5170万-1.93%14.991.15
07/191,3011,3031,2901,295-0.77%61,000652億6117万+0.23%15.271.17
07/181,3021,3251,3021,305-0.99%60,700657億6512万+1.48%15.391.18
07/171,3201,3211,3001,318+0.46%80,100664億2025万+2.97%15.551.19
07/161,3301,3301,3061,312+0.61%96,200661億1788万+2.98%15.481.19
07/121,2901,3121,2901,304+0.31%54,600657億1472万+2.76%15.381.18
07/111,3101,3171,2891,300+0.15%81,100655億1314万+3.01%15.331.18
07/101,3021,3021,2821,298+0.31%144,800654億1235万+3.26%15.311.17
07/091,2871,3131,2851,2940%110,500652億1078万+3.44%15.261.17
07/081,3261,3261,2861,294-2.12%85,500652億1078万+3.77%15.261.17
07/051,3421,3541,3211,322-0.9%117,000666億2183万+6.44%15.591.19
07/041,3101,3371,3041,334+1.44%118,600672億2656万+7.84%15.731.21
07/031,2951,3151,2951,315+1.47%99,700662億6906万+6.91%15.511.19
07/021,3081,3111,2891,296-1.07%94,600653億1157万+5.8%15.291.17
07/011,3181,3221,2901,310-0.08%150,900673億2709万+7.29%15.451.18
06/281,3291,3331,3011,311-1.06%79,000673億7849万+7.81%15.461.19
06/271,3051,3291,3001,325+0.91%98,400680億9801万+9.32%15.631.2
06/261,3051,3131,2881,313+0.46%128,400674億8128万+8.69%15.491.19
06/251,3001,3181,2901,307+1.24%269,400671億7291万+8.65%15.421.19
06/241,2961,3011,2761,291+0.08%169,000663億5059万+7.67%15.231.17
06/211,2791,2951,2621,290+0.86%504,600662億9920万+7.95%15.221.17
06/201,2731,2941,2671,279+0.39%160,500657億3385万+7.3%15.091.16
06/191,2401,2781,2391,274+3.49%126,100654億7688万+7.24%15.031.16
06/181,2111,2421,2021,231+2.58%116,900632億6691万+3.79%14.521.12
06/171,1811,2031,1721,200+1.52%129,900616億7367万+1.18%14.151.09
06/141,1341,1841,1341,182+3.78%169,300607億4857万-0.42%13.941.07
06/131,1621,1671,1351,139-2.4%77,400585億3859万-4.45%13.431.03
06/121,1661,1741,1621,167-0.09%31,400599億7764万-2.67%13.761.06
06/111,1701,1781,1631,168-0.17%46,800600億2904万-2.99%13.781.06
06/101,1541,1701,1501,170+1.83%55,500601億3183万-3.15%13.81.06
06/071,1591,1591,1421,149-0.95%80,700590億5254万-5.28%13.551.04
06/061,1641,1671,1501,160-0.34%122,100596億1788万-4.84%13.681.05
06/051,1751,1821,1641,164-1.1%68,300598億2346万-4.9%13.731.06
06/041,1711,1821,1641,177-0.08%67,500604億9159万-4.15%13.881.07
06/031,1851,1911,1771,178-0.42%62,900605億4299万-4.31%13.891.07
05/311,1771,1851,1691,183+0.6%73,400607億9996万-4.13%13.951.07
05/301,1801,1901,1621,176-1.67%164,000604億4020万-4.93%13.871.07
05/291,2041,2221,1951,196+1.79%161,500614億6809万-3.55%14.111.09
05/281,1831,1841,1711,175-1.18%84,500603億8880万-5.39%13.861.07
05/271,2111,2151,1741,189-1.82%109,000611億833万-4.65%14.021.08
05/241,2141,2241,2051,211-0.9%83,200622億3901万-3.12%14.281.1
05/231,2131,2321,2061,222+1.33%103,200628億436万-2.47%14.411.11
05/221,2101,2291,2021,206+1.26%161,800619億8204万-3.98%14.221.09
05/211,1981,2181,1911,191-0.42%82,000612億1112万-5.33%14.051.08
05/201,2101,2201,1961,196-1.16%75,200614億6809万-5.15%14.111.09
05/171,2001,2131,1911,210+1.17%89,400621億8762万-4.35%14.271.1
05/161,2161,2231,1911,196-1.64%125,500614億6809万-5.68%14.111.09
05/151,2411,2471,1781,216-1.78%181,300624億9599万-4.33%14.341.1
05/141,2381,2451,2141,238+1.73%200,300636億2667万-2.83%14.61.12
05/131,2801,2801,2011,217-7.1%371,600625億4738万-4.55%14.351.1
05/101,3181,3281,3031,310+0.61%172,600673億2709万+2.5%15.451.19
05/091,2921,3031,2841,302+0.39%100,200669億1593万+2.12%15.361.18
05/081,2801,3051,2801,297+1.17%240,700666億5896万+1.89%15.31.18
05/071,2811,2911,2781,282+0.08%134,000658億8804万+0.71%15.121.16
05/021,2901,2901,2771,281-0.77%50,700658億3664万+0.79%15.111.16
05/011,2801,2931,2761,291-0.54%55,600663億5059万+1.41%15.231.17
04/301,2701,2991,2701,298+2.29%126,200667億1035万+1.88%15.311.18
04/261,2541,2691,2411,269+1.28%113,800662億4209万-0.47%14.971.17
04/251,2661,2721,2521,253+0.16%103,900654億688万-1.8%14.781.16
04/241,2501,2591,2401,251+0.89%76,400653億248万-2.19%14.761.16

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
278
7/11
103
3/17
6,038,000
7/11
--+12.6%
7/9
-26.58%
1/22
2009年
3月期
259
6/20
83
10/28
10,981,000
5/20
--+59.18%
5/21
-30.75%
10/8
2010年
3月期
243
6/19
103
11/20

11/19
4,609,000
5/21
--+27.95%
2/23
-22.59%
7/17
2011年
3月期
238
3/23
113
9/1
3,283,000
3/23
124億2365万58億9862万+58.01%
3/24
-16.24%
5/20
2012年
3月期
261
3/29
131
11/24
14,933,000
1/17
136億2426万68億3823万+48.04%
1/17
-15.69%
9/26
2013年
3月期
383
3/18
175
10/16

10/15

他3件
2,490,000
3/18
199億9269万91億3504万+34.66%
4/23
-15.8%
5/18
2014年
3月期
584
11/12
301
4/2
6,742,000
4/10
304億8493万157億1227万+16.36%
11/7
-18.53%
5/28
2015年
3月期
488
4/25
370
10/17
2,719,000
4/22
254億7371万193億1408万+9.02%
11/5
-9.47%
10/17
2016年
3月期
495
10/26

10/23
334
2/24
807,000
5/15
258億3911万174億3487万+10.63%
10/21
-15.21%
1/21
2017年
3月期
396
4/19

4/18
241
6/24

6/17
1,139,000
4/18
206億7129万125億8025万+13.24%
12/9
-18.56%
6/17
2018年
3月期
494
6/13

6/12
317
4/17
491,000
5/15
257億8691万165億4747万+23.11%
5/24
-9.46%
2/9
2019年
3月期
415
4,145
5/15
287
2,868
12/25
907,000
90,700
2/12
216億3699万149億7102万+7.26%
9/26
-9.27%
11/19
2020年
3月期
373
3,730
12/17
251
2,508
3/23
647,000
64,700
12/9
194億7068万130億9181万+10.32%
9/26
-16.69%
3/13
2021年
3月期
451
4,510
3/17
269
2,694
4/6

2,692
4/3
846,000
84,600
6/12
235億4230万140億6274万+16.06%
5/20
-4.7%
7/10
2022年
3月期
525
5,250
11/15
414
4,135
4/2
777,000
77,700
4/26
274億512万215億8479万+6.81%
10/12
-7.69%
11/29
2023年
3月期
768
7,680
3/10
473
4,725
4/1
373,000
37,300
2/28
400億8977万246億6460万+14.83%
3/1
-7.15%
11/14
2024年
3月期
1,438
7,190
1/9
739
3,695
4/7
1,456,500
291,300
3/15
750億6393万385億7596万+20.45%
11/10
-8.37%
6/1
最新1,370
2024/9/18
125,200690億4078万+3.01%
1,330

年間値上がり率

1984/12/28 vs 1983/12/28
0%(1倍)
1985/12/28 vs 1984/12/28
53%(1.53倍)
1986/12/27 vs 1985/12/28
35%(1.35倍)
1987/12/28 vs 1986/12/27
67%(1.67倍)
1988/12/28 vs 1987/12/28
-5%(0.95倍)
1989/12/29 vs 1988/12/28
74%(1.74倍)
1990/12/28 vs 1989/12/29
-20%(0.8倍)
1991/12/30 vs 1990/12/28
36%(1.36倍)
1992/12/30 vs 1991/12/30
-16%(0.84倍)
1993/12/30 vs 1992/12/30
-31%(0.69倍)
1994/12/30 vs 1993/12/30
-4%(0.96倍)
1995/12/29 vs 1994/12/30
-15%(0.85倍)
1996/12/30 vs 1995/12/29
-14%(0.86倍)
1997/12/30 vs 1996/12/30
-70%(0.3倍)
1998/12/30 vs 1997/12/30
26%(1.26倍)
1999/12/30 vs 1998/12/30
15%(1.15倍)
2000/12/29 vs 1999/12/30
-13%(0.87倍)
2001/12/28 vs 2000/12/29
19%(1.19倍)
2002/12/30 vs 2001/12/28
-24%(0.76倍)
2003/12/30 vs 2002/12/30
23%(1.23倍)
2004/12/30 vs 2003/12/30
18%(1.18倍)
2005/12/30 vs 2004/12/30
59%(1.59倍)
2006/12/29 vs 2005/12/30
-47%(0.53倍)
2007/12/28 vs 2006/12/29
-25%(0.75倍)
2008/12/30 vs 2007/12/28
-15%(0.85倍)
2009/12/30 vs 2008/12/30
-11%(0.89倍)
2010/12/30 vs 2009/12/30
5%(1.05倍)
2011/12/30 vs 2010/12/30
14%(1.14倍)
2012/12/28 vs 2011/12/30
106%(2.06倍)
2013/12/30 vs 2012/12/28
75%(1.75倍)
2014/12/30 vs 2013/12/30
-12%(0.88倍)
2015/12/30 vs 2014/12/30
-5%(0.95倍)
2016/12/30 vs 2015/12/30
-22%(0.78倍)
2017/12/29 vs 2016/12/30
29%(1.29倍)
2018/12/28 vs 2017/12/29
-31%(0.69倍)
2019/12/30 vs 2018/12/28
16%(1.16倍)
2020/12/30 vs 2019/12/30
6%(1.06倍)
2021/12/30 vs 2020/12/30
28%(1.28倍)
2022/12/30 vs 2021/12/30
20%(1.2倍)
2023/12/29 vs 2022/12/30
131%(2.31倍)
2024/09/18 vs 2023/12/29
2%(1.02倍)
過去安値
83円(2008/10/28)
1551%(16.51倍)
1,370円(9/18)