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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/15 | 6,660 | 6,660 | 6,500 | 6,500 | -30 | -0.5% | 11,900 |
| 2022/06/14 | 6,610 | 6,610 | 6,450 | 6,530 | -30 | -0.5% | 10,900 |
| 2022/06/13 | 6,700 | 6,700 | 6,550 | 6,560 | -130 | -1.9% | 10,200 |
| 2022/06/10 | 6,710 | 6,760 | 6,650 | 6,690 | -80 | -1.2% | 15,500 |
| 2022/06/09 | 6,740 | 6,810 | 6,690 | 6,770 | +30 | +0.4% | 11,700 |
| 2022/06/08 | 6,800 | 6,930 | 6,670 | 6,740 | +110 | +1.7% | 22,500 |
| 2022/06/07 | 6,530 | 6,680 | 6,500 | 6,630 | +140 | +2.2% | 11,300 |
| 2022/06/06 | 6,650 | 6,650 | 6,480 | 6,490 | -170 | -2.6% | 11,600 |
| 2022/06/03 | 6,730 | 6,810 | 6,600 | 6,660 | +60 | +0.9% | 32,400 |
| 2022/06/02 | 6,630 | 6,640 | 6,580 | 6,600 | +30 | +0.5% | 9,700 |
| 2022/06/01 | 6,400 | 6,590 | 6,400 | 6,570 | +170 | +2.7% | 11,500 |
| 2022/05/31 | 6,690 | 6,800 | 6,380 | 6,400 | -130 | -2% | 28,700 |
| 2022/05/30 | 6,450 | 6,550 | 6,300 | 6,530 | +280 | +4.5% | 36,000 |
| 2022/05/27 | 6,300 | 6,330 | 6,220 | 6,250 | -10 | -0.2% | 10,700 |
| 2022/05/26 | 6,360 | 6,400 | 6,260 | 6,260 | -100 | -1.6% | 9,100 |
| 2022/05/25 | 6,380 | 6,470 | 6,360 | 6,360 | +80 | +1.3% | 16,900 |
| 2022/05/24 | 6,430 | 6,460 | 6,240 | 6,280 | -250 | -3.8% | 19,400 |
| 2022/05/23 | 6,390 | 6,560 | 6,360 | 6,530 | +160 | +2.5% | 13,400 |
751～
800
件表示中 / 3768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 |
| 高松Ｇ | 338,500円 | +6.7% | +31.8% | 2.66% | 15.11倍 | 0.86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 |
| 新日建 | 190,000円 | +2.5% | +2.3% | 2.95% | 8.48倍 | 0.91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 | 461,500円 | +4.1% | +3.2% | 2.17% | 16.71倍 | 1.42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 | 368,000円 | +17.0% | +137.5% | 5.33% | 17.78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 |
市場注目の銘柄
チャート関連のコラム
