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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 8,140 | 8,200 | 8,130 | 8,180 | +40 | +0.5% | 7,200 |
| 2021/07/20 | 8,140 | 8,160 | 8,100 | 8,140 | ±0 | ±0% | 7,000 |
| 2021/07/19 | 8,190 | 8,190 | 8,130 | 8,140 | -80 | -1% | 7,800 |
| 2021/07/16 | 8,240 | 8,250 | 8,140 | 8,220 | +50 | +0.6% | 6,200 |
| 2021/07/15 | 8,220 | 8,270 | 8,160 | 8,170 | -20 | -0.2% | 9,100 |
| 2021/07/14 | 8,050 | 8,250 | 8,050 | 8,190 | +100 | +1.2% | 8,600 |
| 2021/07/13 | 8,010 | 8,130 | 8,010 | 8,090 | +90 | +1.1% | 5,400 |
| 2021/07/12 | 8,050 | 8,090 | 7,960 | 8,000 | ±0 | ±0% | 11,900 |
| 2021/07/09 | 7,790 | 8,010 | 7,790 | 8,000 | +60 | +0.8% | 17,300 |
| 2021/07/08 | 7,880 | 8,040 | 7,880 | 7,940 | +40 | +0.5% | 12,100 |
| 2021/07/07 | 7,950 | 8,020 | 7,900 | 7,900 | -120 | -1.5% | 12,600 |
| 2021/07/06 | 7,900 | 8,030 | 7,900 | 8,020 | +110 | +1.4% | 6,600 |
| 2021/07/05 | 7,850 | 7,960 | 7,850 | 7,910 | -30 | -0.4% | 4,600 |
| 2021/07/02 | 7,910 | 7,990 | 7,910 | 7,940 | +110 | +1.4% | 8,000 |
| 2021/07/01 | 7,710 | 7,880 | 7,710 | 7,830 | +120 | +1.6% | 14,800 |
| 2021/06/30 | 7,830 | 7,840 | 7,710 | 7,710 | -120 | -1.5% | 16,700 |
| 2021/06/29 | 8,000 | 8,000 | 7,830 | 7,830 | -170 | -2.1% | 10,100 |
| 2021/06/28 | 8,160 | 8,180 | 7,980 | 8,000 | -160 | -2% | 10,500 |
| 2021/06/25 | 8,190 | 8,220 | 8,120 | 8,160 | +40 | +0.5% | 23,000 |
| 2021/06/24 | 8,050 | 8,200 | 8,050 | 8,120 | +70 | +0.9% | 13,700 |
| 2021/06/23 | 8,010 | 8,100 | 8,000 | 8,050 | ±0 | ±0% | 7,900 |
| 2021/06/22 | 7,870 | 8,050 | 7,810 | 8,050 | +300 | +3.9% | 17,400 |
| 2021/06/21 | 7,840 | 7,850 | 7,740 | 7,750 | -140 | -1.8% | 11,700 |
| 2021/06/18 | 7,980 | 7,990 | 7,890 | 7,890 | -40 | -0.5% | 7,700 |
| 2021/06/17 | 8,040 | 8,050 | 7,930 | 7,930 | -80 | -1% | 5,100 |
| 2021/06/16 | 8,010 | 8,040 | 7,990 | 8,010 | ±0 | ±0% | 5,500 |
| 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 |
1001～
1050
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
