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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 7,790 | 7,870 | 7,580 | 7,640 | -60 | -0.8% | 83,500 |
| 2023/03/09 | 7,500 | 7,770 | 7,480 | 7,700 | +340 | +4.6% | 59,000 |
| 2023/03/08 | 7,160 | 7,400 | 7,120 | 7,360 | +160 | +2.2% | 84,900 |
| 2023/03/07 | 7,220 | 7,230 | 7,150 | 7,200 | ±0 | ±0% | 17,000 |
| 2023/03/06 | 7,130 | 7,230 | 7,120 | 7,200 | +110 | +1.6% | 26,100 |
| 2023/03/03 | 6,940 | 7,090 | 6,940 | 7,090 | +110 | +1.6% | 26,500 |
| 2023/03/02 | 7,080 | 7,080 | 6,900 | 6,980 | -80 | -1.1% | 22,800 |
| 2023/03/01 | 6,960 | 7,080 | 6,950 | 7,060 | +40 | +0.6% | 27,500 |
| 2023/02/28 | 7,020 | 7,090 | 6,980 | 7,020 | ±0 | ±0% | 24,700 |
| 2023/02/27 | 7,030 | 7,160 | 7,020 | 7,020 | +40 | +0.6% | 21,200 |
| 2023/02/24 | 7,050 | 7,120 | 6,960 | 6,980 | -40 | -0.6% | 21,100 |
| 2023/02/22 | 6,820 | 7,050 | 6,820 | 7,020 | +160 | +2.3% | 27,600 |
| 2023/02/21 | 6,760 | 7,040 | 6,760 | 6,860 | +100 | +1.5% | 32,800 |
| 2023/02/20 | 6,770 | 6,840 | 6,760 | 6,760 | +10 | +0.1% | 10,900 |
| 2023/02/17 | 6,750 | 6,770 | 6,710 | 6,750 | -20 | -0.3% | 17,100 |
| 2023/02/16 | 6,650 | 6,800 | 6,630 | 6,770 | +250 | +3.8% | 26,200 |
| 2023/02/15 | 6,560 | 6,660 | 6,500 | 6,520 | -40 | -0.6% | 37,400 |
| 2023/02/14 | 6,340 | 6,580 | 6,330 | 6,560 | +280 | +4.5% | 38,900 |
| 2023/02/13 | 6,320 | 6,350 | 6,280 | 6,280 | -90 | -1.4% | 11,800 |
| 2023/02/10 | 6,240 | 6,400 | 6,240 | 6,370 | +130 | +2.1% | 15,900 |
| 2023/02/09 | 6,240 | 6,300 | 6,120 | 6,240 | +20 | +0.3% | 11,400 |
| 2023/02/08 | 6,150 | 6,250 | 6,130 | 6,220 | +80 | +1.3% | 11,700 |
| 2023/02/07 | 6,170 | 6,210 | 6,100 | 6,140 | +30 | +0.5% | 10,300 |
| 2023/02/06 | 5,980 | 6,140 | 5,980 | 6,110 | +180 | +3% | 12,700 |
| 2023/02/03 | 5,990 | 5,990 | 5,860 | 5,930 | -60 | -1% | 9,900 |
| 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 |
601～
650
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 | 251,000円 | +1.7% | -6.3% | 0.00% | 18.08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 | 189,100円 | +2.5% | +2.3% | 2.96% | 8.44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 | 466,500円 | +4.1% | +3.2% | 2.14% | 16.89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 | 371,500円 | +17.0% | +137.5% | 5.28% | 17.95倍 | 3.14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 | 495,500円 | +6.9% | +4.7% | 2.10% | 14.05倍 | 1.94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
