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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,935 | 1,935 | 1,916 | 1,931 | +12 | +0.6% | 21,700 |
| 2025/02/17 | 1,930 | 1,948 | 1,916 | 1,919 | -6 | -0.3% | 94,500 |
| 2025/02/14 | 1,923 | 1,927 | 1,904 | 1,925 | +9 | +0.5% | 64,500 |
| 2025/02/13 | 1,900 | 1,924 | 1,900 | 1,916 | +27 | +1.4% | 51,900 |
| 2025/02/12 | 1,920 | 1,938 | 1,887 | 1,889 | -2 | -0.1% | 64,900 |
| 2025/02/10 | 1,912 | 1,912 | 1,880 | 1,891 | -21 | -1.1% | 52,900 |
| 2025/02/07 | 1,870 | 1,917 | 1,854 | 1,912 | +53 | +2.9% | 127,300 |
| 2025/02/06 | 1,850 | 1,866 | 1,850 | 1,859 | +9 | +0.5% | 43,000 |
| 2025/02/05 | 1,851 | 1,862 | 1,846 | 1,850 | ±0 | ±0% | 47,400 |
| 2025/02/04 | 1,850 | 1,863 | 1,837 | 1,850 | ±0 | ±0% | 94,400 |
| 2025/02/03 | 1,843 | 1,857 | 1,823 | 1,850 | +20 | +1.1% | 167,900 |
| 2025/01/31 | 1,850 | 1,890 | 1,797 | 1,830 | -17 | -0.9% | 144,800 |
| 2025/01/30 | 1,825 | 1,850 | 1,819 | 1,847 | +22 | +1.2% | 45,000 |
| 2025/01/29 | 1,816 | 1,828 | 1,814 | 1,825 | +13 | +0.7% | 32,200 |
| 2025/01/28 | 1,800 | 1,835 | 1,800 | 1,812 | -1 | -0.1% | 27,900 |
| 2025/01/27 | 1,820 | 1,830 | 1,811 | 1,813 | +3 | +0.2% | 23,400 |
| 2025/01/24 | 1,800 | 1,815 | 1,772 | 1,810 | +10 | +0.6% | 87,500 |
| 2025/01/23 | 1,808 | 1,816 | 1,761 | 1,800 | -6 | -0.3% | 93,100 |
| 2025/01/22 | 1,820 | 1,822 | 1,799 | 1,806 | +6 | +0.3% | 34,400 |
| 2025/01/21 | 1,762 | 1,803 | 1,762 | 1,800 | +38 | +2.2% | 32,500 |
| 2025/01/20 | 1,751 | 1,774 | 1,751 | 1,762 | +9 | +0.5% | 24,700 |
| 2025/01/17 | 1,744 | 1,776 | 1,738 | 1,753 | +7 | +0.4% | 47,900 |
| 2025/01/16 | 1,738 | 1,756 | 1,735 | 1,746 | +8 | +0.5% | 30,700 |
| 2025/01/15 | 1,754 | 1,754 | 1,726 | 1,738 | +3 | +0.2% | 42,500 |
| 2025/01/14 | 1,732 | 1,754 | 1,732 | 1,735 | +7 | +0.4% | 46,400 |
| 2025/01/10 | 1,738 | 1,751 | 1,728 | 1,728 | -14 | -0.8% | 27,300 |
| 2025/01/09 | 1,749 | 1,761 | 1,737 | 1,742 | -9 | -0.5% | 42,000 |
| 2025/01/08 | 1,739 | 1,767 | 1,726 | 1,751 | +4 | +0.2% | 51,900 |
| 2025/01/07 | 1,782 | 1,782 | 1,733 | 1,747 | -33 | -1.9% | 66,200 |
| 2025/01/06 | 1,781 | 1,812 | 1,780 | 1,780 | ±0 | ±0% | 45,000 |
| 2024/12/30 | 1,765 | 1,780 | 1,765 | 1,780 | +24 | +1.4% | 30,000 |
| 2024/12/27 | 1,760 | 1,760 | 1,742 | 1,756 | -4 | -0.2% | 60,400 |
| 2024/12/26 | 1,752 | 1,762 | 1,750 | 1,760 | -4 | -0.2% | 30,800 |
| 2024/12/25 | 1,755 | 1,764 | 1,748 | 1,764 | +19 | +1.1% | 33,000 |
| 2024/12/24 | 1,740 | 1,750 | 1,726 | 1,745 | +3 | +0.2% | 53,400 |
| 2024/12/23 | 1,770 | 1,770 | 1,740 | 1,742 | -19 | -1.1% | 43,300 |
| 2024/12/20 | 1,764 | 1,771 | 1,753 | 1,761 | -1 | -0.1% | 36,900 |
| 2024/12/19 | 1,743 | 1,777 | 1,741 | 1,762 | +7 | +0.4% | 28,700 |
| 2024/12/18 | 1,760 | 1,768 | 1,750 | 1,755 | -6 | -0.3% | 24,800 |
| 2024/12/17 | 1,770 | 1,771 | 1,742 | 1,761 | -18 | -1% | 48,300 |
| 2024/12/16 | 1,774 | 1,799 | 1,765 | 1,779 | +9 | +0.5% | 56,500 |
| 2024/12/13 | 1,748 | 1,776 | 1,743 | 1,770 | +7 | +0.4% | 37,400 |
| 2024/12/12 | 1,761 | 1,778 | 1,751 | 1,763 | +9 | +0.5% | 29,200 |
| 2024/12/11 | 1,764 | 1,771 | 1,746 | 1,754 | -9 | -0.5% | 33,500 |
| 2024/12/10 | 1,800 | 1,800 | 1,751 | 1,763 | -24 | -1.3% | 27,000 |
| 2024/12/09 | 1,768 | 1,788 | 1,763 | 1,787 | +24 | +1.4% | 29,900 |
| 2024/12/06 | 1,760 | 1,765 | 1,748 | 1,763 | +11 | +0.6% | 28,100 |
| 2024/12/05 | 1,759 | 1,759 | 1,738 | 1,752 | +10 | +0.6% | 33,300 |
| 2024/12/04 | 1,715 | 1,758 | 1,715 | 1,742 | +14 | +0.8% | 68,800 |
| 2024/12/03 | 1,743 | 1,750 | 1,722 | 1,728 | -15 | -0.9% | 47,100 |
51～
100
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
