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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 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 |
| 2023/04/17 | 7,560 | 7,560 | 7,430 | 7,460 | -70 | -0.9% | 11,200 |
| 2023/04/14 | 7,550 | 7,570 | 7,460 | 7,530 | +40 | +0.5% | 18,100 |
| 2023/04/13 | 7,490 | 7,550 | 7,410 | 7,490 | +10 | +0.1% | 16,300 |
| 2023/04/12 | 7,390 | 7,490 | 7,370 | 7,480 | -20 | -0.3% | 16,900 |
| 2023/04/11 | 7,360 | 7,520 | 7,360 | 7,500 | +100 | +1.4% | 9,400 |
| 2023/04/10 | 7,370 | 7,450 | 7,320 | 7,400 | +100 | +1.4% | 10,400 |
| 2023/04/07 | 7,230 | 7,340 | 7,230 | 7,300 | +10 | +0.1% | 12,200 |
| 2023/04/06 | 7,290 | 7,310 | 7,190 | 7,290 | +30 | +0.4% | 15,300 |
| 2023/04/05 | 7,440 | 7,450 | 7,250 | 7,260 | -270 | -3.6% | 23,400 |
| 2023/04/04 | 7,470 | 7,550 | 7,380 | 7,530 | +80 | +1.1% | 19,600 |
| 2023/04/03 | 7,350 | 7,460 | 7,290 | 7,450 | +150 | +2.1% | 23,400 |
| 2023/03/31 | 7,280 | 7,400 | 7,230 | 7,300 | +70 | +1% | 20,100 |
| 2023/03/30 | 7,160 | 7,300 | 7,120 | 7,230 | -290 | -3.9% | 21,000 |
| 2023/03/29 | 7,560 | 7,560 | 7,460 | 7,520 | -10 | -0.1% | 20,900 |
| 2023/03/28 | 7,390 | 7,550 | 7,320 | 7,530 | +190 | +2.6% | 14,900 |
| 2023/03/27 | 7,450 | 7,450 | 7,270 | 7,340 | -110 | -1.5% | 9,700 |
| 2023/03/24 | 7,490 | 7,550 | 7,450 | 7,450 | -60 | -0.8% | 16,100 |
| 2023/03/23 | 7,450 | 7,560 | 7,420 | 7,510 | -10 | -0.1% | 19,000 |
| 2023/03/22 | 7,480 | 7,530 | 7,440 | 7,520 | +140 | +1.9% | 18,400 |
| 2023/03/20 | 7,420 | 7,520 | 7,380 | 7,380 | -70 | -0.9% | 15,200 |
| 2023/03/17 | 7,330 | 7,490 | 7,330 | 7,450 | +180 | +2.5% | 17,600 |
| 2023/03/16 | 7,300 | 7,350 | 7,200 | 7,270 | -180 | -2.4% | 20,800 |
| 2023/03/15 | 7,410 | 7,450 | 7,300 | 7,450 | +180 | +2.5% | 24,100 |
| 2023/03/14 | 7,150 | 7,300 | 7,150 | 7,270 | +60 | +0.8% | 34,900 |
| 2023/03/13 | 7,490 | 7,490 | 7,190 | 7,210 | -430 | -5.6% | 32,300 |
551～
600
件表示中 / 3767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 | 251,100円 | +1.7% | -6.3% | 0.00% | 18.09倍 | 1.05倍 |
|
道路舗装大手。官庁工事で実績。民間を育成。親会社の清水建設がＴＯＢ、完全子会社化を企図 |
| 新日建 | 189,600円 | +2.5% | +2.3% | 2.95% | 8.46倍 | 0.90倍 |
|
建設と不動産開発（分譲マンション）が両輪。営業は首都圏中心、建設は非住宅工事の受注を深耕 |
| 日比谷 | 465,000円 | +4.1% | +3.2% | 2.15% | 16.84倍 | 1.44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 |
| タマホーム | 368,500円 | +17.0% | +137.5% | 5.32% | 17.81倍 | 3.11倍 |
|
ローコスト系の注文住宅会社。首都圏郊外や地方を中心に展開。分譲住宅やオフィス区分販売も |
| テクノ菱和 | 491,000円 | +6.9% | +4.7% | 2.12% | 13.92倍 | 1.92倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
市場注目の銘柄
チャート関連のコラム
