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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 7,650 | 7,720 | 7,470 | 7,480 | -250 | -3.2% | 25,100 |
| 2022/04/07 | 7,880 | 7,880 | 7,690 | 7,730 | -150 | -1.9% | 17,300 |
| 2022/04/06 | 7,750 | 7,930 | 7,690 | 7,880 | +130 | +1.7% | 10,800 |
| 2022/04/05 | 7,870 | 7,950 | 7,720 | 7,750 | -120 | -1.5% | 22,300 |
| 2022/04/04 | 8,190 | 8,190 | 7,860 | 7,870 | -170 | -2.1% | 13,000 |
| 2022/04/01 | 8,300 | 8,300 | 8,000 | 8,040 | -280 | -3.4% | 22,800 |
| 2022/03/31 | 8,510 | 8,510 | 8,270 | 8,320 | -220 | -2.6% | 19,900 |
| 2022/03/30 | 8,670 | 8,710 | 8,520 | 8,540 | -270 | -3.1% | 42,600 |
| 2022/03/29 | 8,880 | 8,880 | 8,700 | 8,810 | -170 | -1.9% | 28,100 |
| 2022/03/28 | 8,980 | 8,980 | 8,520 | 8,980 | -70 | -0.8% | 46,800 |
| 2022/03/25 | 9,030 | 9,200 | 8,990 | 9,050 | +30 | +0.3% | 62,700 |
| 2022/03/24 | 9,470 | 9,500 | 8,960 | 9,020 | -1,350 | -13% | 97,800 |
| 2022/03/23 | 9,800 | 10,520 | 9,780 | 10,370 | +530 | +5.4% | 30,700 |
| 2022/03/22 | 9,650 | 9,840 | 9,650 | 9,840 | +50 | +0.5% | 17,800 |
| 2022/03/18 | 9,530 | 9,790 | 9,530 | 9,790 | +140 | +1.5% | 15,000 |
| 2022/03/17 | 9,590 | 9,690 | 9,540 | 9,650 | +140 | +1.5% | 24,500 |
| 2022/03/16 | 9,560 | 9,570 | 9,470 | 9,510 | -130 | -1.3% | 23,500 |
| 2022/03/15 | 9,550 | 9,740 | 9,510 | 9,640 | +140 | +1.5% | 34,500 |
| 2022/03/14 | 9,450 | 9,540 | 9,370 | 9,500 | -30 | -0.3% | 49,100 |
| 2022/03/11 | 9,530 | 9,570 | 9,510 | 9,530 | -100 | -1% | 39,700 |
| 2022/03/10 | 9,720 | 9,720 | 9,580 | 9,630 | -50 | -0.5% | 23,400 |
| 2022/03/09 | 9,680 | 9,700 | 9,670 | 9,680 | -20 | -0.2% | 10,900 |
| 2022/03/08 | 9,700 | 9,730 | 9,640 | 9,700 | ±0 | ±0% | 18,900 |
| 2022/03/07 | 9,750 | 9,760 | 9,690 | 9,700 | -50 | -0.5% | 21,400 |
| 2022/03/04 | 9,740 | 9,780 | 9,740 | 9,750 | -10 | -0.1% | 11,900 |
| 2022/03/03 | 9,760 | 9,790 | 9,730 | 9,760 | -10 | -0.1% | 14,300 |
| 2022/03/02 | 9,800 | 9,810 | 9,720 | 9,770 | -70 | -0.7% | 16,900 |
| 2022/03/01 | 9,750 | 9,840 | 9,750 | 9,840 | +90 | +0.9% | 19,300 |
| 2022/02/28 | 9,760 | 9,790 | 9,740 | 9,750 | -30 | -0.3% | 15,000 |
| 2022/02/25 | 9,800 | 9,800 | 9,740 | 9,780 | -10 | -0.1% | 14,600 |
| 2022/02/24 | 9,790 | 9,820 | 9,760 | 9,790 | -10 | -0.1% | 16,500 |
| 2022/02/22 | 9,820 | 9,820 | 9,770 | 9,800 | -90 | -0.9% | 17,900 |
| 2022/02/21 | 9,820 | 9,890 | 9,820 | 9,890 | +10 | +0.1% | 5,700 |
| 2022/02/18 | 9,880 | 9,880 | 9,810 | 9,880 | +70 | +0.7% | 8,200 |
| 2022/02/17 | 9,800 | 9,930 | 9,790 | 9,810 | ±0 | ±0% | 20,600 |
| 2022/02/16 | 9,840 | 9,840 | 9,770 | 9,810 | +10 | +0.1% | 11,000 |
| 2022/02/15 | 9,800 | 9,840 | 9,740 | 9,800 | -30 | -0.3% | 20,700 |
| 2022/02/14 | 9,660 | 9,870 | 9,660 | 9,830 | +50 | +0.5% | 26,100 |
| 2022/02/10 | 9,860 | 9,910 | 9,550 | 9,780 | +1,260 | +14.8% | 72,900 |
| 2022/02/09 | 8,350 | 8,660 | 8,350 | 8,520 | +130 | +1.5% | 8,600 |
| 2022/02/08 | 8,310 | 8,390 | 8,310 | 8,390 | +90 | +1.1% | 2,100 |
| 2022/02/07 | 8,310 | 8,370 | 8,300 | 8,300 | -20 | -0.2% | 2,800 |
| 2022/02/04 | 8,330 | 8,380 | 8,310 | 8,320 | -30 | -0.4% | 2,800 |
| 2022/02/03 | 8,320 | 8,400 | 8,320 | 8,350 | -50 | -0.6% | 2,200 |
| 2022/02/02 | 8,290 | 8,430 | 8,280 | 8,400 | +110 | +1.3% | 5,100 |
| 2022/02/01 | 8,350 | 8,380 | 8,290 | 8,290 | -60 | -0.7% | 3,700 |
| 2022/01/31 | 8,210 | 8,370 | 8,210 | 8,350 | +40 | +0.5% | 4,800 |
| 2022/01/28 | 8,170 | 8,320 | 8,160 | 8,310 | +140 | +1.7% | 8,100 |
| 2022/01/27 | 8,300 | 8,330 | 8,080 | 8,170 | -80 | -1% | 13,200 |
| 2022/01/26 | 8,350 | 8,350 | 8,250 | 8,250 | -180 | -2.1% | 3,400 |
751～
800
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
