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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 8,090 | 8,090 | 8,000 | 8,010 | -30 | -0.4% | 6,500 |
| 2021/06/14 | 8,050 | 8,060 | 7,980 | 8,040 | +80 | +1% | 5,900 |
| 2021/06/11 | 7,900 | 8,040 | 7,900 | 7,960 | +70 | +0.9% | 12,700 |
| 2021/06/10 | 7,880 | 7,950 | 7,840 | 7,890 | -30 | -0.4% | 8,600 |
| 2021/06/09 | 7,950 | 7,950 | 7,900 | 7,920 | -10 | -0.1% | 6,300 |
| 2021/06/08 | 7,880 | 7,960 | 7,850 | 7,930 | +50 | +0.6% | 10,000 |
| 2021/06/07 | 8,040 | 8,080 | 7,750 | 7,880 | +40 | +0.5% | 62,700 |
| 2021/06/04 | 7,680 | 7,840 | 7,680 | 7,840 | +310 | +4.1% | 13,200 |
| 2021/06/03 | 7,670 | 7,670 | 7,520 | 7,530 | -70 | -0.9% | 8,500 |
| 2021/06/02 | 7,580 | 7,620 | 7,550 | 7,600 | +70 | +0.9% | 4,500 |
| 2021/06/01 | 7,600 | 7,670 | 7,510 | 7,530 | +10 | +0.1% | 9,200 |
| 2021/05/31 | 7,490 | 7,530 | 7,410 | 7,520 | +30 | +0.4% | 12,600 |
| 2021/05/28 | 7,460 | 7,490 | 7,320 | 7,490 | +180 | +2.5% | 12,700 |
| 2021/05/27 | 7,500 | 7,500 | 7,310 | 7,310 | -140 | -1.9% | 11,900 |
| 2021/05/26 | 7,560 | 7,560 | 7,430 | 7,450 | -110 | -1.5% | 6,900 |
| 2021/05/25 | 7,660 | 7,660 | 7,560 | 7,560 | -40 | -0.5% | 4,900 |
| 2021/05/24 | 7,560 | 7,640 | 7,560 | 7,600 | +10 | +0.1% | 4,100 |
| 2021/05/21 | 7,680 | 7,680 | 7,510 | 7,590 | ±0 | ±0% | 8,800 |
| 2021/05/20 | 7,640 | 7,820 | 7,590 | 7,590 | +10 | +0.1% | 6,600 |
| 2021/05/19 | 7,560 | 7,600 | 7,510 | 7,580 | +20 | +0.3% | 7,800 |
| 2021/05/18 | 7,510 | 7,570 | 7,480 | 7,560 | +50 | +0.7% | 9,800 |
| 2021/05/17 | 7,560 | 7,650 | 7,410 | 7,510 | -240 | -3.1% | 10,400 |
| 2021/05/14 | 8,040 | 8,180 | 7,720 | 7,750 | -200 | -2.5% | 34,500 |
| 2021/05/13 | 8,020 | 8,120 | 7,880 | 7,950 | -140 | -1.7% | 14,600 |
| 2021/05/12 | 8,010 | 8,150 | 7,960 | 8,090 | +60 | +0.7% | 22,100 |
| 2021/05/11 | 8,010 | 8,110 | 7,990 | 8,030 | ±0 | ±0% | 11,100 |
| 2021/05/10 | 8,010 | 8,060 | 8,010 | 8,030 | -50 | -0.6% | 2,900 |
| 2021/05/07 | 8,110 | 8,140 | 8,050 | 8,080 | +70 | +0.9% | 4,800 |
| 2021/05/06 | 8,060 | 8,090 | 7,960 | 8,010 | +70 | +0.9% | 14,000 |
| 2021/04/30 | 7,910 | 7,970 | 7,910 | 7,940 | +30 | +0.4% | 7,600 |
| 2021/04/28 | 7,930 | 8,060 | 7,910 | 7,910 | -70 | -0.9% | 7,500 |
| 2021/04/27 | 7,960 | 8,030 | 7,940 | 7,980 | +20 | +0.3% | 12,000 |
| 2021/04/26 | 8,000 | 8,000 | 7,960 | 7,960 | -40 | -0.5% | 6,600 |
| 2021/04/23 | 8,060 | 8,060 | 8,000 | 8,000 | -80 | -1% | 4,100 |
| 2021/04/22 | 8,010 | 8,080 | 7,990 | 8,080 | +80 | +1% | 7,100 |
| 2021/04/21 | 8,030 | 8,090 | 7,970 | 8,000 | -90 | -1.1% | 14,200 |
| 2021/04/20 | 8,220 | 8,220 | 8,090 | 8,090 | -150 | -1.8% | 5,800 |
| 2021/04/19 | 8,100 | 8,250 | 8,090 | 8,240 | +140 | +1.7% | 8,000 |
| 2021/04/16 | 8,280 | 8,280 | 8,100 | 8,100 | -110 | -1.3% | 3,200 |
| 2021/04/15 | 8,180 | 8,220 | 8,180 | 8,210 | -10 | -0.1% | 4,900 |
| 2021/04/14 | 8,160 | 8,220 | 8,120 | 8,220 | +10 | +0.1% | 4,600 |
| 2021/04/13 | 8,150 | 8,260 | 8,110 | 8,210 | +110 | +1.4% | 7,600 |
| 2021/04/12 | 8,050 | 8,100 | 8,050 | 8,100 | +50 | +0.6% | 1,500 |
| 2021/04/09 | 8,040 | 8,120 | 8,030 | 8,050 | +10 | +0.1% | 5,800 |
| 2021/04/08 | 8,180 | 8,180 | 8,040 | 8,040 | -230 | -2.8% | 10,100 |
| 2021/04/07 | 8,000 | 8,270 | 8,000 | 8,270 | +220 | +2.7% | 7,900 |
| 2021/04/06 | 8,190 | 8,250 | 8,050 | 8,050 | -120 | -1.5% | 15,500 |
| 2021/04/05 | 8,050 | 8,170 | 8,050 | 8,170 | +60 | +0.7% | 9,500 |
| 2021/04/02 | 8,250 | 8,250 | 8,110 | 8,110 | -70 | -0.9% | 7,200 |
| 2021/04/01 | 8,280 | 8,360 | 8,180 | 8,180 | -50 | -0.6% | 15,600 |
951～
1000
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
