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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 6,050 | 6,100 | 5,930 | 5,990 | -170 | -2.8% | 15,500 |
| 2023/02/01 | 6,250 | 6,360 | 6,130 | 6,160 | -30 | -0.5% | 13,900 |
| 2023/01/31 | 6,080 | 6,220 | 6,030 | 6,190 | +160 | +2.7% | 30,400 |
| 2023/01/30 | 6,180 | 6,180 | 6,030 | 6,030 | -160 | -2.6% | 11,100 |
| 2023/01/27 | 6,150 | 6,190 | 6,110 | 6,190 | +120 | +2% | 8,100 |
| 2023/01/26 | 6,150 | 6,160 | 6,070 | 6,070 | -60 | -1% | 6,500 |
| 2023/01/25 | 6,120 | 6,160 | 6,070 | 6,130 | +60 | +1% | 10,500 |
| 2023/01/24 | 6,070 | 6,100 | 6,020 | 6,070 | -80 | -1.3% | 9,900 |
| 2023/01/23 | 5,910 | 6,180 | 5,850 | 6,150 | +320 | +5.5% | 20,900 |
| 2023/01/20 | 5,750 | 5,860 | 5,750 | 5,830 | +80 | +1.4% | 4,700 |
| 2023/01/19 | 5,780 | 5,820 | 5,750 | 5,750 | -120 | -2% | 4,400 |
| 2023/01/18 | 5,760 | 5,890 | 5,740 | 5,870 | +110 | +1.9% | 10,000 |
| 2023/01/17 | 5,790 | 5,800 | 5,760 | 5,760 | -60 | -1% | 4,000 |
| 2023/01/16 | 5,950 | 5,950 | 5,800 | 5,820 | -60 | -1% | 9,000 |
| 2023/01/13 | 5,820 | 5,890 | 5,820 | 5,880 | +100 | +1.7% | 8,100 |
| 2023/01/12 | 5,770 | 5,830 | 5,760 | 5,780 | +10 | +0.2% | 10,300 |
| 2023/01/11 | 5,720 | 5,780 | 5,720 | 5,770 | +50 | +0.9% | 5,000 |
| 2023/01/10 | 5,740 | 5,790 | 5,720 | 5,720 | -20 | -0.3% | 3,800 |
| 2023/01/06 | 5,730 | 5,780 | 5,730 | 5,740 | -30 | -0.5% | 3,500 |
| 2023/01/05 | 5,880 | 5,880 | 5,750 | 5,770 | -110 | -1.9% | 5,300 |
| 2023/01/04 | 5,920 | 5,920 | 5,850 | 5,880 | -40 | -0.7% | 11,700 |
| 2022/12/30 | 5,950 | 5,970 | 5,890 | 5,920 | -30 | -0.5% | 3,200 |
| 2022/12/29 | 5,780 | 5,970 | 5,780 | 5,950 | +90 | +1.5% | 15,800 |
| 2022/12/28 | 5,930 | 5,940 | 5,830 | 5,860 | -70 | -1.2% | 14,700 |
| 2022/12/27 | 5,940 | 6,000 | 5,930 | 5,930 | -20 | -0.3% | 5,700 |
| 2022/12/26 | 5,940 | 5,960 | 5,880 | 5,950 | -10 | -0.2% | 4,100 |
| 2022/12/23 | 5,870 | 6,000 | 5,830 | 5,960 | +90 | +1.5% | 22,300 |
| 2022/12/22 | 5,790 | 5,880 | 5,790 | 5,870 | +80 | +1.4% | 10,600 |
| 2022/12/21 | 5,870 | 5,920 | 5,740 | 5,790 | ±0 | ±0% | 14,800 |
| 2022/12/20 | 5,940 | 5,990 | 5,790 | 5,790 | -160 | -2.7% | 11,900 |
| 2022/12/19 | 5,910 | 5,990 | 5,910 | 5,950 | ±0 | ±0% | 8,300 |
| 2022/12/16 | 5,980 | 5,980 | 5,910 | 5,950 | -20 | -0.3% | 13,400 |
| 2022/12/15 | 5,980 | 5,980 | 5,930 | 5,970 | -40 | -0.7% | 7,200 |
| 2022/12/14 | 5,960 | 6,020 | 5,920 | 6,010 | +100 | +1.7% | 8,200 |
| 2022/12/13 | 5,910 | 5,940 | 5,880 | 5,910 | ±0 | ±0% | 5,400 |
| 2022/12/12 | 5,990 | 5,990 | 5,910 | 5,910 | -50 | -0.8% | 8,000 |
| 2022/12/09 | 5,860 | 6,000 | 5,860 | 5,960 | +100 | +1.7% | 13,400 |
| 2022/12/08 | 5,940 | 5,940 | 5,800 | 5,860 | -90 | -1.5% | 13,600 |
| 2022/12/07 | 5,840 | 5,950 | 5,840 | 5,950 | +100 | +1.7% | 8,400 |
| 2022/12/06 | 5,820 | 5,930 | 5,810 | 5,850 | -30 | -0.5% | 12,200 |
| 2022/12/05 | 5,940 | 5,980 | 5,880 | 5,880 | -120 | -2% | 8,800 |
| 2022/12/02 | 6,060 | 6,060 | 5,960 | 6,000 | -110 | -1.8% | 12,600 |
| 2022/12/01 | 6,210 | 6,250 | 6,100 | 6,110 | -100 | -1.6% | 11,200 |
| 2022/11/30 | 6,190 | 6,280 | 6,170 | 6,210 | +20 | +0.3% | 20,800 |
| 2022/11/29 | 6,210 | 6,260 | 6,170 | 6,190 | -100 | -1.6% | 15,500 |
| 2022/11/28 | 6,350 | 6,360 | 6,250 | 6,290 | -60 | -0.9% | 5,800 |
| 2022/11/25 | 6,360 | 6,370 | 6,290 | 6,350 | -10 | -0.2% | 9,600 |
| 2022/11/24 | 6,330 | 6,370 | 6,310 | 6,360 | +20 | +0.3% | 7,700 |
| 2022/11/22 | 6,170 | 6,340 | 6,170 | 6,340 | +170 | +2.8% | 19,200 |
| 2022/11/21 | 6,170 | 6,250 | 6,140 | 6,170 | -20 | -0.3% | 8,600 |
551～
600
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
