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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 8,110 | 8,210 | 7,970 | 7,970 | -70 | -0.9% | 10,500 |
| 2021/10/05 | 8,030 | 8,200 | 8,000 | 8,040 | -120 | -1.5% | 11,300 |
| 2021/10/04 | 8,350 | 8,420 | 8,150 | 8,160 | -180 | -2.2% | 10,000 |
| 2021/10/01 | 8,380 | 8,400 | 8,250 | 8,340 | -110 | -1.3% | 16,800 |
| 2021/09/30 | 8,390 | 8,560 | 8,370 | 8,450 | +60 | +0.7% | 8,000 |
| 2021/09/29 | 8,430 | 8,450 | 8,370 | 8,390 | -190 | -2.2% | 9,500 |
| 2021/09/28 | 8,550 | 8,630 | 8,490 | 8,580 | -50 | -0.6% | 11,500 |
| 2021/09/27 | 8,540 | 8,660 | 8,540 | 8,630 | +20 | +0.2% | 3,400 |
| 2021/09/24 | 8,570 | 8,670 | 8,430 | 8,610 | +190 | +2.3% | 11,300 |
| 2021/09/22 | 8,500 | 8,500 | 8,400 | 8,420 | -80 | -0.9% | 7,800 |
| 2021/09/21 | 8,570 | 8,580 | 8,470 | 8,500 | -190 | -2.2% | 8,400 |
| 2021/09/17 | 8,550 | 8,690 | 8,500 | 8,690 | +140 | +1.6% | 8,700 |
| 2021/09/16 | 8,500 | 8,570 | 8,420 | 8,550 | -10 | -0.1% | 12,000 |
| 2021/09/15 | 8,590 | 8,640 | 8,500 | 8,560 | -170 | -1.9% | 12,600 |
| 2021/09/14 | 8,570 | 8,750 | 8,570 | 8,730 | +70 | +0.8% | 12,000 |
| 2021/09/13 | 8,580 | 8,660 | 8,580 | 8,660 | -10 | -0.1% | 6,200 |
| 2021/09/10 | 8,500 | 8,670 | 8,500 | 8,670 | +170 | +2% | 12,000 |
| 2021/09/09 | 8,400 | 8,530 | 8,400 | 8,500 | ±0 | ±0% | 8,500 |
| 2021/09/08 | 8,500 | 8,520 | 8,410 | 8,500 | -20 | -0.2% | 8,500 |
| 2021/09/07 | 8,250 | 8,640 | 8,250 | 8,520 | +320 | +3.9% | 22,900 |
| 2021/09/06 | 8,130 | 8,200 | 8,080 | 8,200 | +30 | +0.4% | 3,900 |
| 2021/09/03 | 8,030 | 8,180 | 8,030 | 8,170 | +30 | +0.4% | 6,000 |
| 2021/09/02 | 8,060 | 8,150 | 8,050 | 8,140 | +50 | +0.6% | 3,900 |
| 2021/09/01 | 8,270 | 8,330 | 8,060 | 8,090 | -220 | -2.6% | 8,200 |
| 2021/08/31 | 8,080 | 8,330 | 8,030 | 8,310 | +220 | +2.7% | 12,900 |
| 2021/08/30 | 8,130 | 8,130 | 8,020 | 8,090 | +110 | +1.4% | 4,200 |
| 2021/08/27 | 7,920 | 8,070 | 7,870 | 7,980 | +60 | +0.8% | 7,900 |
| 2021/08/26 | 7,870 | 7,930 | 7,870 | 7,920 | -20 | -0.3% | 6,900 |
| 2021/08/25 | 8,030 | 8,030 | 7,940 | 7,940 | -90 | -1.1% | 4,700 |
| 2021/08/24 | 8,050 | 8,100 | 8,010 | 8,030 | +20 | +0.2% | 4,000 |
| 2021/08/23 | 8,010 | 8,050 | 8,000 | 8,010 | +20 | +0.3% | 3,800 |
| 2021/08/20 | 7,970 | 8,050 | 7,970 | 7,990 | +20 | +0.3% | 3,800 |
| 2021/08/19 | 8,000 | 8,030 | 7,950 | 7,970 | -40 | -0.5% | 4,500 |
| 2021/08/18 | 8,040 | 8,060 | 8,010 | 8,010 | +40 | +0.5% | 1,600 |
| 2021/08/17 | 8,040 | 8,040 | 7,940 | 7,970 | -90 | -1.1% | 6,000 |
| 2021/08/16 | 8,160 | 8,160 | 8,060 | 8,060 | -20 | -0.2% | 6,000 |
| 2021/08/13 | 8,120 | 8,120 | 8,040 | 8,080 | +60 | +0.7% | 4,300 |
| 2021/08/12 | 8,050 | 8,050 | 7,980 | 8,020 | +20 | +0.3% | 5,900 |
| 2021/08/11 | 8,000 | 8,030 | 7,980 | 8,000 | ±0 | ±0% | 11,600 |
| 2021/08/10 | 7,970 | 8,080 | 7,860 | 8,000 | -80 | -1% | 26,900 |
| 2021/08/06 | 8,130 | 8,130 | 7,820 | 8,080 | +40 | +0.5% | 21,000 |
| 2021/08/05 | 8,200 | 8,200 | 8,040 | 8,040 | -160 | -2% | 4,700 |
| 2021/08/04 | 8,170 | 8,200 | 8,140 | 8,200 | -20 | -0.2% | 9,300 |
| 2021/08/03 | 8,220 | 8,240 | 8,150 | 8,220 | +10 | +0.1% | 15,400 |
| 2021/08/02 | 8,220 | 8,280 | 8,140 | 8,210 | +90 | +1.1% | 11,300 |
| 2021/07/30 | 8,130 | 8,180 | 8,100 | 8,120 | -40 | -0.5% | 7,200 |
| 2021/07/29 | 8,150 | 8,160 | 8,100 | 8,160 | -20 | -0.2% | 4,600 |
| 2021/07/28 | 8,180 | 8,190 | 8,150 | 8,180 | -20 | -0.2% | 3,600 |
| 2021/07/27 | 8,220 | 8,220 | 8,170 | 8,200 | -20 | -0.2% | 3,400 |
| 2021/07/26 | 8,210 | 8,220 | 8,110 | 8,220 | +40 | +0.5% | 4,000 |
951～
1000
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
