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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 8,210 | 8,470 | 8,200 | 8,230 | -60 | -0.7% | 16,800 |
| 2021/03/30 | 8,350 | 8,420 | 8,190 | 8,290 | -450 | -5.1% | 24,300 |
| 2021/03/29 | 8,690 | 8,770 | 8,600 | 8,740 | +170 | +2% | 28,000 |
| 2021/03/26 | 8,450 | 8,620 | 8,450 | 8,570 | +120 | +1.4% | 13,100 |
| 2021/03/25 | 8,420 | 8,460 | 8,380 | 8,450 | +120 | +1.4% | 12,200 |
| 2021/03/24 | 8,430 | 8,480 | 8,320 | 8,330 | -170 | -2% | 15,200 |
| 2021/03/23 | 8,470 | 8,510 | 8,400 | 8,500 | ±0 | ±0% | 11,100 |
| 2021/03/22 | 8,530 | 8,590 | 8,410 | 8,500 | -110 | -1.3% | 22,900 |
| 2021/03/19 | 8,630 | 8,710 | 8,520 | 8,610 | -70 | -0.8% | 20,300 |
| 2021/03/18 | 8,780 | 8,800 | 8,580 | 8,680 | -90 | -1% | 16,900 |
| 2021/03/17 | 8,810 | 8,850 | 8,730 | 8,770 | -40 | -0.5% | 11,800 |
| 2021/03/16 | 8,670 | 8,810 | 8,520 | 8,810 | +190 | +2.2% | 14,800 |
| 2021/03/15 | 8,500 | 8,650 | 8,470 | 8,620 | +140 | +1.7% | 15,300 |
| 2021/03/12 | 8,680 | 8,680 | 8,420 | 8,480 | -190 | -2.2% | 21,400 |
| 2021/03/11 | 8,480 | 8,750 | 8,480 | 8,670 | +190 | +2.2% | 27,500 |
| 2021/03/10 | 8,230 | 8,490 | 8,170 | 8,480 | +190 | +2.3% | 23,000 |
| 2021/03/09 | 8,220 | 8,310 | 8,170 | 8,290 | +130 | +1.6% | 34,900 |
| 2021/03/08 | 8,160 | 8,250 | 8,110 | 8,160 | -40 | -0.5% | 25,800 |
| 2021/03/05 | 8,060 | 8,200 | 8,000 | 8,200 | +110 | +1.4% | 34,600 |
| 2021/03/04 | 8,110 | 8,140 | 7,970 | 8,090 | -80 | -1% | 21,500 |
| 2021/03/03 | 8,000 | 8,180 | 8,000 | 8,170 | +100 | +1.2% | 14,200 |
| 2021/03/02 | 8,030 | 8,090 | 7,990 | 8,070 | +60 | +0.7% | 17,200 |
| 2021/03/01 | 7,980 | 8,050 | 7,950 | 8,010 | +30 | +0.4% | 21,300 |
| 2021/02/26 | 8,090 | 8,090 | 7,930 | 7,980 | -120 | -1.5% | 22,700 |
| 2021/02/25 | 8,090 | 8,100 | 8,000 | 8,100 | +80 | +1% | 12,600 |
| 2021/02/24 | 8,010 | 8,070 | 7,980 | 8,020 | +10 | +0.1% | 18,000 |
| 2021/02/22 | 7,940 | 8,080 | 7,910 | 8,010 | +70 | +0.9% | 16,800 |
| 2021/02/19 | 7,880 | 7,980 | 7,830 | 7,940 | +40 | +0.5% | 13,100 |
| 2021/02/18 | 7,900 | 8,020 | 7,830 | 7,900 | +60 | +0.8% | 23,900 |
| 2021/02/17 | 7,710 | 7,890 | 7,710 | 7,840 | +90 | +1.2% | 12,600 |
| 2021/02/16 | 7,660 | 7,780 | 7,660 | 7,750 | +90 | +1.2% | 13,300 |
| 2021/02/15 | 7,600 | 7,690 | 7,530 | 7,660 | -70 | -0.9% | 32,700 |
| 2021/02/12 | 7,700 | 7,800 | 7,670 | 7,730 | +60 | +0.8% | 23,200 |
| 2021/02/10 | 7,600 | 7,900 | 7,550 | 7,670 | +130 | +1.7% | 47,700 |
| 2021/02/09 | 7,530 | 7,580 | 7,500 | 7,540 | +10 | +0.1% | 17,200 |
| 2021/02/08 | 7,490 | 7,580 | 7,470 | 7,530 | +80 | +1.1% | 18,500 |
| 2021/02/05 | 7,450 | 7,490 | 7,450 | 7,450 | ±0 | ±0% | 10,800 |
| 2021/02/04 | 7,400 | 7,490 | 7,400 | 7,450 | +50 | +0.7% | 18,000 |
| 2021/02/03 | 7,330 | 7,420 | 7,330 | 7,400 | +40 | +0.5% | 29,800 |
| 2021/02/02 | 7,300 | 7,380 | 7,270 | 7,360 | +120 | +1.7% | 7,300 |
| 2021/02/01 | 7,250 | 7,300 | 7,220 | 7,240 | -10 | -0.1% | 9,600 |
| 2021/01/29 | 7,360 | 7,400 | 7,250 | 7,250 | -110 | -1.5% | 9,500 |
| 2021/01/28 | 7,390 | 7,410 | 7,350 | 7,360 | -90 | -1.2% | 17,800 |
| 2021/01/27 | 7,420 | 7,470 | 7,410 | 7,450 | +20 | +0.3% | 8,000 |
| 2021/01/26 | 7,550 | 7,550 | 7,430 | 7,430 | -100 | -1.3% | 13,700 |
| 2021/01/25 | 7,600 | 7,600 | 7,460 | 7,530 | -10 | -0.1% | 10,400 |
| 2021/01/22 | 7,510 | 7,600 | 7,510 | 7,540 | -60 | -0.8% | 10,500 |
| 2021/01/21 | 7,700 | 7,720 | 7,550 | 7,600 | -90 | -1.2% | 8,700 |
| 2021/01/20 | 7,700 | 7,740 | 7,680 | 7,690 | -10 | -0.1% | 4,500 |
| 2021/01/19 | 7,780 | 7,790 | 7,690 | 7,700 | -80 | -1% | 4,300 |
1001～
1050
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
