日本道路の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 9,440 | 9,460 | 9,180 | 9,240 | -220 | -2.3% | 19,300 |
| 2023/06/28 | 9,260 | 9,500 | 9,220 | 9,460 | +340 | +3.7% | 42,200 |
| 2023/06/27 | 9,060 | 9,180 | 8,960 | 9,120 | +50 | +0.6% | 11,800 |
| 2023/06/26 | 8,940 | 9,170 | 8,890 | 9,070 | +70 | +0.8% | 12,200 |
| 2023/06/23 | 9,300 | 9,300 | 8,990 | 9,000 | -150 | -1.6% | 31,300 |
| 2023/06/22 | 9,150 | 9,210 | 9,050 | 9,150 | ±0 | ±0% | 16,400 |
| 2023/06/21 | 8,880 | 9,150 | 8,880 | 9,150 | +230 | +2.6% | 20,600 |
| 2023/06/20 | 8,890 | 8,980 | 8,890 | 8,920 | -50 | -0.6% | 9,800 |
| 2023/06/19 | 8,960 | 8,970 | 8,890 | 8,970 | +10 | +0.1% | 9,200 |
| 2023/06/16 | 8,950 | 9,060 | 8,950 | 8,960 | +60 | +0.7% | 32,200 |
| 2023/06/15 | 8,850 | 8,990 | 8,810 | 8,900 | +90 | +1% | 24,000 |
| 2023/06/14 | 8,830 | 8,890 | 8,760 | 8,810 | -80 | -0.9% | 11,900 |
| 2023/06/13 | 8,900 | 8,960 | 8,820 | 8,890 | -10 | -0.1% | 8,200 |
| 2023/06/12 | 8,790 | 8,930 | 8,790 | 8,900 | +110 | +1.3% | 11,700 |
| 2023/06/09 | 8,820 | 8,890 | 8,730 | 8,790 | -30 | -0.3% | 13,500 |
| 2023/06/08 | 8,640 | 8,820 | 8,640 | 8,820 | +110 | +1.3% | 14,100 |
| 2023/06/07 | 8,900 | 8,940 | 8,710 | 8,710 | -160 | -1.8% | 13,700 |
| 2023/06/06 | 8,790 | 8,880 | 8,770 | 8,870 | +40 | +0.5% | 12,000 |
| 2023/06/05 | 8,640 | 8,880 | 8,640 | 8,830 | +270 | +3.2% | 27,400 |
| 2023/06/02 | 8,410 | 8,630 | 8,410 | 8,560 | +150 | +1.8% | 17,400 |
| 2023/06/01 | 8,260 | 8,470 | 8,260 | 8,410 | +70 | +0.8% | 14,100 |
| 2023/05/31 | 8,360 | 8,440 | 8,240 | 8,340 | -20 | -0.2% | 27,800 |
| 2023/05/30 | 8,470 | 8,470 | 8,350 | 8,360 | -40 | -0.5% | 14,100 |
| 2023/05/29 | 8,440 | 8,480 | 8,370 | 8,400 | +110 | +1.3% | 7,400 |
| 2023/05/26 | 8,410 | 8,480 | 8,250 | 8,290 | -120 | -1.4% | 13,600 |
| 2023/05/25 | 8,280 | 8,430 | 8,180 | 8,410 | +150 | +1.8% | 17,700 |
| 2023/05/24 | 8,270 | 8,360 | 8,200 | 8,260 | -20 | -0.2% | 7,300 |
| 2023/05/23 | 8,340 | 8,530 | 8,230 | 8,280 | -40 | -0.5% | 31,100 |
| 2023/05/22 | 8,000 | 8,350 | 8,000 | 8,320 | +270 | +3.4% | 26,900 |
| 2023/05/19 | 8,020 | 8,170 | 8,000 | 8,050 | +50 | +0.6% | 43,500 |
| 2023/05/18 | 8,000 | 8,050 | 7,940 | 8,000 | -10 | -0.1% | 21,700 |
| 2023/05/17 | 8,110 | 8,150 | 8,000 | 8,010 | -130 | -1.6% | 24,000 |
| 2023/05/16 | 8,200 | 8,310 | 8,090 | 8,140 | +10 | +0.1% | 38,700 |
| 2023/05/15 | 8,070 | 8,180 | 8,050 | 8,130 | +40 | +0.5% | 26,900 |
| 2023/05/12 | 8,020 | 8,090 | 7,950 | 8,090 | +90 | +1.1% | 31,000 |
| 2023/05/11 | 8,140 | 8,300 | 7,920 | 8,000 | -140 | -1.7% | 46,000 |
| 2023/05/10 | 8,120 | 8,280 | 8,110 | 8,140 | -110 | -1.3% | 33,900 |
| 2023/05/09 | 8,160 | 8,340 | 8,100 | 8,250 | +90 | +1.1% | 19,000 |
| 2023/05/08 | 8,160 | 8,300 | 8,140 | 8,160 | -30 | -0.4% | 15,000 |
| 2023/05/02 | 8,160 | 8,240 | 8,050 | 8,190 | +100 | +1.2% | 14,100 |
| 2023/05/01 | 8,050 | 8,160 | 7,950 | 8,090 | +40 | +0.5% | 14,700 |
| 2023/04/28 | 7,920 | 8,060 | 7,830 | 8,050 | +130 | +1.6% | 20,000 |
| 2023/04/27 | 7,700 | 8,140 | 7,690 | 7,920 | +190 | +2.5% | 45,700 |
| 2023/04/26 | 7,410 | 7,740 | 7,370 | 7,730 | +270 | +3.6% | 44,200 |
| 2023/04/25 | 7,440 | 7,550 | 7,420 | 7,460 | +50 | +0.7% | 12,300 |
| 2023/04/24 | 7,400 | 7,500 | 7,310 | 7,410 | -10 | -0.1% | 8,900 |
| 2023/04/21 | 7,370 | 7,560 | 7,330 | 7,420 | +50 | +0.7% | 20,400 |
| 2023/04/20 | 7,330 | 7,430 | 7,330 | 7,370 | ±0 | ±0% | 7,600 |
| 2023/04/19 | 7,310 | 7,370 | 7,290 | 7,370 | -10 | -0.1% | 16,400 |
| 2023/04/18 | 7,460 | 7,460 | 7,330 | 7,380 | -80 | -1.1% | 10,800 |
451～
500
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「日道路」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 |
|---|---|---|---|---|---|---|---|---|
| 日道路 | 194,500円 | +2.8% | +7.6% | 3.08% | 16.44倍 | 0.86倍 |
|
清水建設子会社の道路舗装大手。社長は歴代生え抜き。自治体含め官庁工事で実績。民間も育成 |
| 千代建 | 34,000円 | -9.1% | - | 0.00% | 4.43倍 | 13.71倍 |
|
三菱商事系の総合エンジで国内２位。ＬＮＧに強み。水素、ライフサイエンス分野などにも注力 |
| 東急建設 | 81,800円 | +2.6% | -0.4% | 4.65% | 13.12倍 | 0.90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 |
| 日比谷 | 354,500円 | +7.1% | +25.7% | 2.48% | 13.23倍 | 1.14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 |
| 三住建設 | 50,200円 | -4.1% | -41.2% | 2.79% | 98.43倍 | 1.43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
