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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 6,080 | 6,220 | 6,050 | 6,190 | +120 | +2% | 28,100 |
| 2022/11/17 | 6,060 | 6,100 | 5,980 | 6,070 | +10 | +0.2% | 11,300 |
| 2022/11/16 | 6,150 | 6,150 | 6,030 | 6,060 | -60 | -1% | 13,400 |
| 2022/11/15 | 6,200 | 6,210 | 6,110 | 6,120 | -100 | -1.6% | 18,600 |
| 2022/11/14 | 6,210 | 6,250 | 6,140 | 6,220 | -10 | -0.2% | 25,800 |
| 2022/11/11 | 6,190 | 6,260 | 6,130 | 6,230 | +130 | +2.1% | 19,800 |
| 2022/11/10 | 6,100 | 6,130 | 5,990 | 6,100 | -30 | -0.5% | 13,200 |
| 2022/11/09 | 6,070 | 6,180 | 6,020 | 6,130 | +70 | +1.2% | 16,400 |
| 2022/11/08 | 6,030 | 6,110 | 5,920 | 6,060 | -40 | -0.7% | 32,200 |
| 2022/11/07 | 6,100 | 6,150 | 6,080 | 6,100 | +40 | +0.7% | 11,500 |
| 2022/11/04 | 6,050 | 6,100 | 6,020 | 6,060 | -20 | -0.3% | 13,800 |
| 2022/11/02 | 6,180 | 6,180 | 6,050 | 6,080 | -160 | -2.6% | 22,900 |
| 2022/11/01 | 6,200 | 6,270 | 6,140 | 6,240 | +110 | +1.8% | 14,600 |
| 2022/10/31 | 6,100 | 6,180 | 6,040 | 6,130 | +120 | +2% | 32,300 |
| 2022/10/28 | 6,000 | 6,020 | 5,880 | 6,010 | -90 | -1.5% | 235,600 |
| 2022/10/27 | 6,110 | 6,140 | 6,000 | 6,100 | -10 | -0.2% | 34,300 |
| 2022/10/26 | 5,990 | 6,170 | 5,990 | 6,110 | +90 | +1.5% | 33,800 |
| 2022/10/25 | 5,880 | 6,040 | 5,860 | 6,020 | +150 | +2.6% | 30,100 |
| 2022/10/24 | 5,930 | 5,940 | 5,820 | 5,870 | +10 | +0.2% | 22,600 |
| 2022/10/21 | 5,810 | 5,900 | 5,760 | 5,860 | +10 | +0.2% | 26,000 |
| 2022/10/20 | 5,630 | 5,940 | 5,630 | 5,850 | +170 | +3% | 49,300 |
| 2022/10/19 | 5,650 | 5,700 | 5,630 | 5,680 | +30 | +0.5% | 35,600 |
| 2022/10/18 | 5,610 | 5,770 | 5,610 | 5,650 | +70 | +1.3% | 38,400 |
| 2022/10/17 | 5,610 | 5,650 | 5,530 | 5,580 | -130 | -2.3% | 31,400 |
| 2022/10/14 | 5,550 | 5,770 | 5,550 | 5,710 | +170 | +3.1% | 41,800 |
| 2022/10/13 | 5,460 | 5,560 | 5,440 | 5,540 | -10 | -0.2% | 36,200 |
| 2022/10/12 | 5,510 | 5,560 | 5,460 | 5,550 | -30 | -0.5% | 42,700 |
| 2022/10/11 | 5,650 | 5,690 | 5,560 | 5,580 | -310 | -5.3% | 49,500 |
| 2022/10/07 | 5,880 | 5,920 | 5,830 | 5,890 | -40 | -0.7% | 18,600 |
| 2022/10/06 | 5,850 | 5,950 | 5,850 | 5,930 | +60 | +1% | 17,800 |
| 2022/10/05 | 5,890 | 5,940 | 5,840 | 5,870 | -30 | -0.5% | 11,100 |
| 2022/10/04 | 5,810 | 5,940 | 5,800 | 5,900 | +180 | +3.1% | 16,100 |
| 2022/10/03 | 5,810 | 5,810 | 5,640 | 5,720 | -20 | -0.3% | 12,600 |
| 2022/09/30 | 5,760 | 5,810 | 5,700 | 5,740 | -120 | -2% | 12,400 |
| 2022/09/29 | 5,910 | 5,910 | 5,750 | 5,860 | +150 | +2.6% | 20,800 |
| 2022/09/28 | 5,540 | 5,770 | 5,540 | 5,710 | +140 | +2.5% | 25,600 |
| 2022/09/27 | 5,630 | 5,660 | 5,530 | 5,570 | -60 | -1.1% | 11,800 |
| 2022/09/26 | 5,750 | 5,750 | 5,580 | 5,630 | -190 | -3.3% | 22,700 |
| 2022/09/22 | 5,870 | 5,900 | 5,810 | 5,820 | -90 | -1.5% | 17,500 |
| 2022/09/21 | 5,950 | 5,950 | 5,840 | 5,910 | -40 | -0.7% | 18,400 |
| 2022/09/20 | 6,080 | 6,080 | 5,930 | 5,950 | -70 | -1.2% | 14,200 |
| 2022/09/16 | 6,120 | 6,160 | 6,020 | 6,020 | -50 | -0.8% | 18,400 |
| 2022/09/15 | 6,290 | 6,290 | 6,050 | 6,070 | -120 | -1.9% | 20,800 |
| 2022/09/14 | 6,200 | 6,240 | 6,150 | 6,190 | -70 | -1.1% | 13,600 |
| 2022/09/13 | 6,300 | 6,300 | 6,210 | 6,260 | +50 | +0.8% | 6,600 |
| 2022/09/12 | 6,240 | 6,350 | 6,190 | 6,210 | -70 | -1.1% | 7,100 |
| 2022/09/09 | 6,150 | 6,330 | 6,140 | 6,280 | +230 | +3.8% | 21,700 |
| 2022/09/08 | 5,960 | 6,070 | 5,960 | 6,050 | +120 | +2% | 13,900 |
| 2022/09/07 | 6,020 | 6,040 | 5,900 | 5,930 | -100 | -1.7% | 17,200 |
| 2022/09/06 | 6,120 | 6,120 | 6,030 | 6,030 | -70 | -1.1% | 18,200 |
601～
650
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
