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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 6,150 | 6,160 | 6,100 | 6,100 | -90 | -1.5% | 10,300 |
| 2022/09/02 | 6,280 | 6,300 | 6,150 | 6,190 | -90 | -1.4% | 13,200 |
| 2022/09/01 | 6,230 | 6,340 | 6,200 | 6,280 | +80 | +1.3% | 12,600 |
| 2022/08/31 | 6,190 | 6,280 | 6,120 | 6,200 | -30 | -0.5% | 22,300 |
| 2022/08/30 | 6,290 | 6,290 | 6,180 | 6,230 | +30 | +0.5% | 9,300 |
| 2022/08/29 | 6,300 | 6,300 | 6,150 | 6,200 | -190 | -3% | 16,600 |
| 2022/08/26 | 6,320 | 6,420 | 6,320 | 6,390 | -30 | -0.5% | 7,500 |
| 2022/08/25 | 6,440 | 6,440 | 6,350 | 6,420 | +50 | +0.8% | 7,000 |
| 2022/08/24 | 6,290 | 6,400 | 6,280 | 6,370 | +100 | +1.6% | 9,000 |
| 2022/08/23 | 6,300 | 6,350 | 6,240 | 6,270 | +10 | +0.2% | 10,700 |
| 2022/08/22 | 6,210 | 6,300 | 6,190 | 6,260 | +50 | +0.8% | 7,500 |
| 2022/08/19 | 6,260 | 6,270 | 6,200 | 6,210 | +30 | +0.5% | 9,700 |
| 2022/08/18 | 6,260 | 6,260 | 6,180 | 6,180 | -50 | -0.8% | 9,300 |
| 2022/08/17 | 6,280 | 6,280 | 6,180 | 6,230 | +20 | +0.3% | 12,400 |
| 2022/08/16 | 6,230 | 6,270 | 6,210 | 6,210 | -20 | -0.3% | 5,200 |
| 2022/08/15 | 6,350 | 6,350 | 6,230 | 6,230 | -20 | -0.3% | 9,900 |
| 2022/08/12 | 6,120 | 6,300 | 6,120 | 6,250 | +50 | +0.8% | 13,800 |
| 2022/08/10 | 6,170 | 6,300 | 6,140 | 6,200 | +80 | +1.3% | 10,800 |
| 2022/08/09 | 6,130 | 6,180 | 5,990 | 6,120 | +50 | +0.8% | 17,700 |
| 2022/08/08 | 6,100 | 6,120 | 6,010 | 6,070 | -30 | -0.5% | 14,300 |
| 2022/08/05 | 6,120 | 6,220 | 6,070 | 6,100 | -30 | -0.5% | 23,100 |
| 2022/08/04 | 6,270 | 6,270 | 6,130 | 6,130 | -90 | -1.4% | 18,800 |
| 2022/08/03 | 6,390 | 6,410 | 6,220 | 6,220 | -190 | -3% | 15,800 |
| 2022/08/02 | 6,520 | 6,600 | 6,400 | 6,410 | -160 | -2.4% | 21,000 |
| 2022/08/01 | 6,840 | 6,840 | 6,530 | 6,570 | -210 | -3.1% | 17,500 |
| 2022/07/29 | 6,910 | 6,940 | 6,720 | 6,780 | -220 | -3.1% | 14,700 |
| 2022/07/28 | 6,970 | 7,040 | 6,840 | 7,000 | +130 | +1.9% | 13,600 |
| 2022/07/27 | 6,890 | 7,000 | 6,850 | 6,870 | -90 | -1.3% | 12,300 |
| 2022/07/26 | 6,930 | 7,020 | 6,920 | 6,960 | +10 | +0.1% | 9,100 |
| 2022/07/25 | 7,050 | 7,110 | 6,920 | 6,950 | ±0 | ±0% | 17,300 |
| 2022/07/22 | 6,980 | 7,030 | 6,870 | 6,950 | +70 | +1% | 9,800 |
| 2022/07/21 | 6,850 | 6,970 | 6,850 | 6,880 | -120 | -1.7% | 8,300 |
| 2022/07/20 | 7,120 | 7,140 | 6,980 | 7,000 | ±0 | ±0% | 9,400 |
| 2022/07/19 | 7,180 | 7,190 | 6,960 | 7,000 | +10 | +0.1% | 25,400 |
| 2022/07/15 | 6,930 | 7,070 | 6,870 | 6,990 | +160 | +2.3% | 23,800 |
| 2022/07/14 | 6,690 | 6,940 | 6,630 | 6,830 | +100 | +1.5% | 23,500 |
| 2022/07/13 | 6,630 | 6,830 | 6,550 | 6,730 | +290 | +4.5% | 14,300 |
| 2022/07/12 | 6,650 | 6,710 | 6,400 | 6,440 | -190 | -2.9% | 10,000 |
| 2022/07/11 | 6,310 | 6,770 | 6,310 | 6,630 | +380 | +6.1% | 27,300 |
| 2022/07/08 | 6,250 | 6,300 | 6,210 | 6,250 | -10 | -0.2% | 10,300 |
| 2022/07/07 | 6,250 | 6,280 | 6,210 | 6,260 | +60 | +1% | 7,300 |
| 2022/07/06 | 6,200 | 6,290 | 6,200 | 6,200 | -30 | -0.5% | 10,600 |
| 2022/07/05 | 6,200 | 6,320 | 6,200 | 6,230 | ±0 | ±0% | 7,600 |
| 2022/07/04 | 6,270 | 6,270 | 6,180 | 6,230 | +60 | +1% | 6,900 |
| 2022/07/01 | 6,290 | 6,330 | 6,120 | 6,170 | -180 | -2.8% | 15,600 |
| 2022/06/30 | 6,560 | 6,560 | 6,310 | 6,350 | -210 | -3.2% | 16,800 |
| 2022/06/29 | 6,400 | 6,620 | 6,320 | 6,560 | +220 | +3.5% | 25,300 |
| 2022/06/28 | 6,200 | 6,370 | 6,200 | 6,340 | +140 | +2.3% | 20,700 |
| 2022/06/27 | 6,540 | 6,540 | 6,200 | 6,200 | -200 | -3.1% | 16,000 |
| 2022/06/24 | 6,350 | 6,460 | 6,320 | 6,400 | +150 | +2.4% | 23,600 |
651～
700
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
