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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 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 |
| 2022/06/23 | 6,260 | 6,320 | 6,220 | 6,250 | +10 | +0.2% | 7,800 |
| 2022/06/22 | 6,420 | 6,440 | 6,240 | 6,240 | -80 | -1.3% | 10,900 |
| 2022/06/21 | 6,080 | 6,340 | 6,080 | 6,320 | +260 | +4.3% | 16,200 |
| 2022/06/20 | 6,280 | 6,280 | 6,060 | 6,060 | -120 | -1.9% | 17,600 |
| 2022/06/17 | 6,370 | 6,410 | 6,150 | 6,180 | -170 | -2.7% | 40,200 |
| 2022/06/16 | 6,600 | 6,600 | 6,350 | 6,350 | -150 | -2.3% | 7,600 |
701～
750
件表示中 / 3736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 |
| トーエネク | 123,400円 | +2.2% | +10.7% | 4.21% | 9.55倍 | 0.84倍 |
|
電気工事業の大手。中部電力の持分会社で売上高依存度４割。太陽光発電等一般得意先向け強化 |
| 日空調 | 246,000円 | +4.6% | +4.4% | 3.25% | 12.67倍 | 1.62倍 |
|
三井系の空調設備工事会社。原子力空調も手がける。微粒子可視化システムなど独自技術も展開 |
| 東急建設 | 102,700円 | +15.3% | +3.1% | 3.80% | 14.90倍 | 1.07倍 |
|
東急系の中堅ゼネコン。グループからの受注１割程度。渋谷駅前や東急沿線の開発案件に強み |
| 高松Ｇ | 301,000円 | +6.7% | +31.8% | 2.99% | 13.43倍 | 0.76倍 |
|
準大手ゼネコン。賃貸マンション建築の高松建設と土木の青木あすなろ建設が中核。買収積極的 |
市場注目の銘柄
チャート関連のコラム
