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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 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 |
| 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 |
651～
700
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 | 189,500円 | +2.5% | +2.3% | 2.96% | 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 | 463,500円 | +4.1% | +3.2% | 2.16% | 16.78倍 | 1.43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 | 369,500円 | +17.0% | +137.5% | 5.30% | 17.85倍 | 3.12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
