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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 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 |
| 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 |
1051～
1100
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
