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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 8,480 | 8,480 | 8,400 | 8,430 | -10 | -0.1% | 7,600 |
| 2022/01/24 | 8,430 | 8,480 | 8,350 | 8,440 | +50 | +0.6% | 4,400 |
| 2022/01/21 | 8,320 | 8,400 | 8,260 | 8,390 | +140 | +1.7% | 4,800 |
| 2022/01/20 | 8,300 | 8,420 | 8,250 | 8,250 | -50 | -0.6% | 3,500 |
| 2022/01/19 | 8,300 | 8,370 | 8,240 | 8,300 | ±0 | ±0% | 8,600 |
| 2022/01/18 | 8,470 | 8,470 | 8,290 | 8,300 | -170 | -2% | 5,100 |
| 2022/01/17 | 8,480 | 8,520 | 8,450 | 8,470 | +120 | +1.4% | 5,900 |
| 2022/01/14 | 8,420 | 8,430 | 8,210 | 8,350 | -70 | -0.8% | 7,100 |
| 2022/01/13 | 8,490 | 8,510 | 8,400 | 8,420 | +10 | +0.1% | 5,600 |
| 2022/01/12 | 8,230 | 8,410 | 8,230 | 8,410 | +160 | +1.9% | 2,500 |
| 2022/01/11 | 8,280 | 8,280 | 8,210 | 8,250 | -30 | -0.4% | 3,400 |
| 2022/01/07 | 8,260 | 8,360 | 8,250 | 8,280 | +20 | +0.2% | 5,700 |
| 2022/01/06 | 8,330 | 8,440 | 8,240 | 8,260 | -220 | -2.6% | 7,500 |
| 2022/01/05 | 8,440 | 8,520 | 8,430 | 8,480 | +100 | +1.2% | 3,800 |
| 2022/01/04 | 8,230 | 8,430 | 8,230 | 8,380 | +140 | +1.7% | 7,000 |
| 2021/12/30 | 8,250 | 8,420 | 8,240 | 8,240 | -110 | -1.3% | 6,600 |
| 2021/12/29 | 8,250 | 8,350 | 8,200 | 8,350 | +130 | +1.6% | 7,000 |
| 2021/12/28 | 8,200 | 8,260 | 8,160 | 8,220 | +40 | +0.5% | 5,800 |
| 2021/12/27 | 8,160 | 8,220 | 8,130 | 8,180 | +20 | +0.2% | 1,800 |
| 2021/12/24 | 8,230 | 8,230 | 8,120 | 8,160 | +40 | +0.5% | 3,400 |
| 2021/12/23 | 8,110 | 8,230 | 8,100 | 8,120 | +20 | +0.2% | 5,400 |
| 2021/12/22 | 8,160 | 8,180 | 8,080 | 8,100 | -30 | -0.4% | 3,800 |
| 2021/12/21 | 8,100 | 8,180 | 8,100 | 8,130 | +30 | +0.4% | 3,000 |
| 2021/12/20 | 8,210 | 8,210 | 8,100 | 8,100 | -170 | -2.1% | 7,700 |
| 2021/12/17 | 8,240 | 8,270 | 8,180 | 8,270 | +30 | +0.4% | 9,000 |
| 2021/12/16 | 8,290 | 8,310 | 8,220 | 8,240 | ±0 | ±0% | 7,100 |
| 2021/12/15 | 8,240 | 8,300 | 8,160 | 8,240 | +20 | +0.2% | 10,800 |
| 2021/12/14 | 8,220 | 8,240 | 8,180 | 8,220 | +20 | +0.2% | 4,700 |
| 2021/12/13 | 8,210 | 8,240 | 8,150 | 8,200 | +40 | +0.5% | 3,700 |
| 2021/12/10 | 8,290 | 8,290 | 8,100 | 8,160 | -100 | -1.2% | 5,800 |
| 2021/12/09 | 8,270 | 8,290 | 8,140 | 8,260 | +50 | +0.6% | 8,500 |
| 2021/12/08 | 8,350 | 8,350 | 8,140 | 8,210 | -80 | -1% | 10,900 |
| 2021/12/07 | 8,200 | 8,320 | 8,090 | 8,290 | +190 | +2.3% | 12,400 |
| 2021/12/06 | 8,100 | 8,180 | 8,090 | 8,100 | -20 | -0.2% | 7,300 |
| 2021/12/03 | 8,020 | 8,120 | 7,960 | 8,120 | +180 | +2.3% | 7,200 |
| 2021/12/02 | 7,930 | 8,090 | 7,900 | 7,940 | +60 | +0.8% | 12,400 |
| 2021/12/01 | 7,800 | 7,960 | 7,800 | 7,880 | +80 | +1% | 7,000 |
| 2021/11/30 | 7,800 | 7,950 | 7,750 | 7,800 | ±0 | ±0% | 22,700 |
| 2021/11/29 | 7,880 | 7,880 | 7,650 | 7,800 | -110 | -1.4% | 19,800 |
| 2021/11/26 | 7,900 | 7,920 | 7,850 | 7,910 | +10 | +0.1% | 7,600 |
| 2021/11/25 | 7,990 | 7,990 | 7,900 | 7,900 | -20 | -0.3% | 5,000 |
| 2021/11/24 | 7,910 | 7,980 | 7,910 | 7,920 | +10 | +0.1% | 5,100 |
| 2021/11/22 | 7,950 | 7,950 | 7,890 | 7,910 | -80 | -1% | 3,200 |
| 2021/11/19 | 7,940 | 7,990 | 7,910 | 7,990 | +50 | +0.6% | 3,800 |
| 2021/11/18 | 7,950 | 8,010 | 7,930 | 7,940 | -10 | -0.1% | 4,900 |
| 2021/11/17 | 8,020 | 8,020 | 7,950 | 7,950 | -150 | -1.9% | 13,800 |
| 2021/11/16 | 8,100 | 8,140 | 8,100 | 8,100 | +30 | +0.4% | 3,600 |
| 2021/11/15 | 8,160 | 8,160 | 8,040 | 8,070 | -90 | -1.1% | 12,700 |
| 2021/11/12 | 8,030 | 8,160 | 7,970 | 8,160 | +190 | +2.4% | 7,600 |
| 2021/11/11 | 8,080 | 8,140 | 7,960 | 7,970 | -110 | -1.4% | 10,300 |
801～
850
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
