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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 2,034 | 2,034 | 2,000 | 2,000 | -22 | -1.1% | 76,700 |
| 2024/02/29 | 2,066 | 2,074 | 2,011 | 2,022 | -44 | -2.1% | 101,600 |
| 2024/02/28 | 2,046 | 2,077 | 2,046 | 2,066 | +22 | +1.1% | 53,400 |
| 2024/02/27 | 2,049 | 2,069 | 2,039 | 2,044 | +3 | +0.1% | 52,700 |
| 2024/02/26 | 2,051 | 2,074 | 2,040 | 2,041 | -14 | -0.7% | 47,000 |
| 2024/02/22 | 2,059 | 2,069 | 2,045 | 2,055 | +20 | +1% | 47,200 |
| 2024/02/21 | 2,020 | 2,049 | 2,020 | 2,035 | +13 | +0.6% | 55,500 |
| 2024/02/20 | 2,029 | 2,038 | 2,015 | 2,022 | -16 | -0.8% | 47,400 |
| 2024/02/19 | 1,995 | 2,038 | 1,990 | 2,038 | +56 | +2.8% | 53,200 |
| 2024/02/16 | 1,971 | 2,005 | 1,969 | 1,982 | +16 | +0.8% | 52,000 |
| 2024/02/15 | 2,015 | 2,015 | 1,944 | 1,966 | -44 | -2.2% | 97,700 |
| 2024/02/14 | 2,023 | 2,029 | 1,991 | 2,010 | -11 | -0.5% | 58,400 |
| 2024/02/13 | 2,028 | 2,046 | 2,012 | 2,021 | ±0 | ±0% | 56,000 |
| 2024/02/09 | 2,038 | 2,058 | 2,019 | 2,021 | -17 | -0.8% | 86,600 |
| 2024/02/08 | 2,088 | 2,089 | 2,032 | 2,038 | -47 | -2.3% | 112,600 |
| 2024/02/07 | 2,104 | 2,104 | 2,064 | 2,085 | -20 | -1% | 107,400 |
| 2024/02/06 | 2,063 | 2,135 | 2,063 | 2,105 | +42 | +2% | 121,500 |
| 2024/02/05 | 2,075 | 2,075 | 2,041 | 2,063 | +3 | +0.1% | 62,900 |
| 2024/02/02 | 2,077 | 2,094 | 2,038 | 2,060 | -17 | -0.8% | 109,500 |
| 2024/02/01 | 2,135 | 2,159 | 2,074 | 2,077 | -58 | -2.7% | 157,100 |
| 2024/01/31 | 2,130 | 2,146 | 2,080 | 2,135 | -3 | -0.1% | 146,100 |
| 2024/01/30 | 2,145 | 2,152 | 2,132 | 2,138 | -1 | ±0% | 58,300 |
| 2024/01/29 | 2,125 | 2,154 | 2,125 | 2,139 | +18 | +0.8% | 69,000 |
| 2024/01/26 | 2,133 | 2,140 | 2,114 | 2,121 | -17 | -0.8% | 56,300 |
| 2024/01/25 | 2,108 | 2,149 | 2,102 | 2,138 | +20 | +0.9% | 58,500 |
| 2024/01/24 | 2,138 | 2,148 | 2,114 | 2,118 | -28 | -1.3% | 80,100 |
| 2024/01/23 | 2,165 | 2,165 | 2,131 | 2,146 | -6 | -0.3% | 99,500 |
| 2024/01/22 | 2,140 | 2,162 | 2,132 | 2,152 | +21 | +1% | 119,500 |
| 2024/01/19 | 2,160 | 2,160 | 2,106 | 2,131 | -17 | -0.8% | 116,600 |
| 2024/01/18 | 2,104 | 2,157 | 2,103 | 2,148 | +47 | +2.2% | 97,800 |
| 2024/01/17 | 2,125 | 2,149 | 2,091 | 2,101 | -23 | -1.1% | 120,900 |
| 2024/01/16 | 2,125 | 2,142 | 2,108 | 2,124 | +2 | +0.1% | 66,100 |
| 2024/01/15 | 2,081 | 2,124 | 2,067 | 2,122 | +54 | +2.6% | 73,600 |
| 2024/01/12 | 2,080 | 2,107 | 2,057 | 2,068 | -4 | -0.2% | 85,700 |
| 2024/01/11 | 2,100 | 2,117 | 2,065 | 2,072 | -25 | -1.2% | 118,300 |
| 2024/01/10 | 2,065 | 2,128 | 2,056 | 2,097 | +40 | +1.9% | 143,700 |
| 2024/01/09 | 2,100 | 2,103 | 2,047 | 2,057 | -25 | -1.2% | 204,400 |
| 2024/01/05 | 2,157 | 2,163 | 2,082 | 2,082 | -71 | -3.3% | 221,500 |
| 2024/01/04 | 2,349 | 2,410 | 2,148 | 2,153 | +104 | +5.1% | 552,800 |
| 2023/12/29 | 2,018 | 2,064 | 2,018 | 2,049 | +23 | +1.1% | 56,400 |
| 2023/12/28 | 2,019 | 2,032 | 2,004 | 2,026 | +7 | +0.3% | 63,000 |
| 2023/12/27 | 1,986 | 2,024 | 1,982 | 2,019 | +33 | +1.7% | 79,800 |
| 2023/12/26 | 1,975 | 1,995 | 1,974 | 1,986 | +11 | +0.6% | 46,900 |
| 2023/12/25 | 1,998 | 1,998 | 1,971 | 1,975 | +5 | +0.3% | 45,600 |
| 2023/12/22 | 1,940 | 1,971 | 1,940 | 1,970 | +35 | +1.8% | 51,200 |
| 2023/12/21 | 1,948 | 1,955 | 1,935 | 1,935 | -21 | -1.1% | 55,900 |
| 2023/12/20 | 1,952 | 1,972 | 1,948 | 1,956 | +4 | +0.2% | 47,600 |
| 2023/12/19 | 1,968 | 1,968 | 1,933 | 1,952 | +19 | +1% | 46,000 |
| 2023/12/18 | 1,965 | 1,965 | 1,907 | 1,933 | -37 | -1.9% | 44,000 |
| 2023/12/15 | 1,971 | 1,986 | 1,965 | 1,970 | +9 | +0.5% | 92,000 |
51～
100
件表示中 / 3456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 | 180,000円 | +2.8% | +7.6% | 3.33% | 15.22倍 | 0.79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 |
| 東亜建 | 96,400円 | +5.7% | -29.0% | 4.20% | 9.55倍 | 0.80倍 |
|
旧浅野系。海上土木が本業で、ＯＤＡはじめ海外展開にも意欲的。陸上土木や建築にも実績 |
| 東急建設 | 77,200円 | +8.5% | -40.4% | 4.92% | 18.51倍 | 0.82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 | 308,500円 | +8.6% | +2.4% | 2.85% | 15.09倍 | 1.01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 |
| 明星工 | 125,900円 | -3.9% | -12.8% | 3.26% | 11.81倍 | 0.97倍 |
|
熱絶縁工事に強い建設工事会社。海外ＬＮＧ出荷基地工事に実績。構造物補強など環境関連も |
市場注目の銘柄
チャート関連のコラム
