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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/10 | 8,190 | 8,190 | 8,060 | 8,080 | -20 | -0.2% | 3,500 |
| 2021/11/09 | 8,120 | 8,120 | 8,070 | 8,100 | +50 | +0.6% | 2,200 |
| 2021/11/08 | 8,080 | 8,200 | 8,000 | 8,050 | -120 | -1.5% | 12,900 |
| 2021/11/05 | 8,150 | 8,210 | 8,070 | 8,170 | -20 | -0.2% | 6,700 |
| 2021/11/04 | 8,230 | 8,260 | 8,150 | 8,190 | -70 | -0.8% | 10,600 |
| 2021/11/02 | 8,340 | 8,420 | 8,260 | 8,260 | -20 | -0.2% | 6,400 |
| 2021/11/01 | 8,380 | 8,380 | 8,240 | 8,280 | +50 | +0.6% | 6,300 |
| 2021/10/29 | 8,210 | 8,250 | 8,190 | 8,230 | -20 | -0.2% | 3,300 |
| 2021/10/28 | 8,210 | 8,270 | 8,200 | 8,250 | -50 | -0.6% | 9,100 |
| 2021/10/27 | 8,320 | 8,320 | 8,270 | 8,300 | -30 | -0.4% | 3,200 |
| 2021/10/26 | 8,270 | 8,350 | 8,270 | 8,330 | +60 | +0.7% | 3,800 |
| 2021/10/25 | 8,320 | 8,320 | 8,270 | 8,270 | +10 | +0.1% | 4,600 |
| 2021/10/22 | 8,080 | 8,300 | 8,080 | 8,260 | +170 | +2.1% | 16,300 |
| 2021/10/21 | 8,110 | 8,120 | 8,040 | 8,090 | -30 | -0.4% | 7,500 |
| 2021/10/20 | 8,230 | 8,240 | 8,100 | 8,120 | -130 | -1.6% | 6,200 |
| 2021/10/19 | 8,160 | 8,250 | 8,080 | 8,250 | +90 | +1.1% | 4,300 |
| 2021/10/18 | 8,270 | 8,270 | 8,140 | 8,160 | -110 | -1.3% | 5,000 |
| 2021/10/15 | 8,240 | 8,280 | 8,180 | 8,270 | +150 | +1.8% | 7,900 |
| 2021/10/14 | 8,140 | 8,140 | 8,070 | 8,120 | -70 | -0.9% | 4,600 |
| 2021/10/13 | 8,120 | 8,210 | 8,090 | 8,190 | +20 | +0.2% | 6,500 |
| 2021/10/12 | 8,250 | 8,250 | 8,160 | 8,170 | -130 | -1.6% | 5,900 |
| 2021/10/11 | 7,990 | 8,320 | 7,960 | 8,300 | +300 | +3.8% | 10,100 |
| 2021/10/08 | 7,950 | 8,030 | 7,950 | 8,000 | +50 | +0.6% | 6,800 |
| 2021/10/07 | 8,010 | 8,010 | 7,910 | 7,950 | -20 | -0.3% | 10,900 |
901～
950
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
