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 |
|---|---|---|---|---|---|---|---|
| 2023/12/14 | 1,970 | 1,972 | 1,947 | 1,961 | +7 | +0.4% | 44,300 |
| 2023/12/13 | 1,964 | 1,975 | 1,952 | 1,954 | -20 | -1% | 51,100 |
| 2023/12/12 | 1,969 | 1,979 | 1,948 | 1,974 | -3 | -0.2% | 48,200 |
| 2023/12/11 | 1,954 | 1,981 | 1,928 | 1,977 | +60 | +3.1% | 49,200 |
| 2023/12/08 | 1,920 | 1,945 | 1,903 | 1,917 | -11 | -0.6% | 66,200 |
| 2023/12/07 | 1,954 | 1,954 | 1,923 | 1,928 | -37 | -1.9% | 40,700 |
| 2023/12/06 | 1,920 | 1,968 | 1,920 | 1,965 | +45 | +2.3% | 59,000 |
| 2023/12/05 | 1,934 | 1,948 | 1,917 | 1,920 | -9 | -0.5% | 50,300 |
| 2023/12/04 | 1,927 | 1,940 | 1,911 | 1,929 | +2 | +0.1% | 43,600 |
| 2023/12/01 | 1,915 | 1,927 | 1,901 | 1,927 | +30 | +1.6% | 62,800 |
| 2023/11/30 | 1,882 | 1,910 | 1,882 | 1,897 | +7 | +0.4% | 63,800 |
| 2023/11/29 | 1,900 | 1,900 | 1,879 | 1,890 | -17 | -0.9% | 44,500 |
| 2023/11/28 | 1,879 | 1,907 | 1,869 | 1,907 | +39 | +2.1% | 68,100 |
| 2023/11/27 | 1,900 | 1,900 | 1,858 | 1,868 | -32 | -1.7% | 48,000 |
| 2023/11/24 | 1,904 | 1,908 | 1,895 | 1,900 | +21 | +1.1% | 50,200 |
| 2023/11/22 | 1,864 | 1,891 | 1,864 | 1,879 | +13 | +0.7% | 26,400 |
| 2023/11/21 | 1,878 | 1,890 | 1,860 | 1,866 | -18 | -1% | 34,500 |
| 2023/11/20 | 1,900 | 1,907 | 1,879 | 1,884 | -17 | -0.9% | 68,200 |
| 2023/11/17 | 1,878 | 1,901 | 1,876 | 1,901 | +23 | +1.2% | 39,400 |
| 2023/11/16 | 1,861 | 1,893 | 1,851 | 1,878 | +17 | +0.9% | 80,500 |
| 2023/11/15 | 1,905 | 1,915 | 1,861 | 1,861 | -44 | -2.3% | 101,100 |
| 2023/11/14 | 1,890 | 1,912 | 1,877 | 1,905 | +22 | +1.2% | 114,500 |
| 2023/11/13 | 1,896 | 1,902 | 1,866 | 1,883 | -1 | -0.1% | 92,000 |
| 2023/11/10 | 1,833 | 1,889 | 1,819 | 1,884 | +51 | +2.8% | 102,900 |
| 2023/11/09 | 1,814 | 1,837 | 1,790 | 1,833 | +28 | +1.6% | 95,800 |
| 2023/11/08 | 1,876 | 1,897 | 1,793 | 1,805 | -76 | -4% | 189,800 |
| 2023/11/07 | 1,988 | 2,018 | 1,876 | 1,881 | -100 | -5% | 225,700 |
| 2023/11/06 | 2,002 | 2,009 | 1,965 | 1,981 | -9 | -0.5% | 113,000 |
| 2023/11/02 | 2,015 | 2,020 | 1,976 | 1,990 | +3 | +0.2% | 80,500 |
| 2023/11/01 | 2,000 | 2,017 | 1,976 | 1,987 | +11 | +0.6% | 86,900 |
| 2023/10/31 | 1,944 | 1,977 | 1,911 | 1,976 | +49 | +2.5% | 138,900 |
| 2023/10/30 | 1,986 | 2,000 | 1,920 | 1,927 | -76 | -3.8% | 409,800 |
| 2023/10/27 | 1,980 | 2,036 | 1,980 | 2,003 | +56 | +2.9% | 264,800 |
| 2023/10/26 | 1,900 | 1,965 | 1,891 | 1,947 | +75 | +4% | 210,800 |
| 2023/10/25 | 1,860 | 1,895 | 1,843 | 1,872 | +37 | +2% | 126,500 |
| 2023/10/24 | 1,825 | 1,844 | 1,785 | 1,835 | +15 | +0.8% | 68,500 |
| 2023/10/23 | 1,840 | 1,854 | 1,820 | 1,820 | -32 | -1.7% | 70,900 |
| 2023/10/20 | 1,840 | 1,868 | 1,837 | 1,852 | -5 | -0.3% | 51,600 |
| 2023/10/19 | 1,854 | 1,880 | 1,847 | 1,857 | -35 | -1.8% | 91,400 |
| 2023/10/18 | 1,865 | 1,896 | 1,864 | 1,892 | +46 | +2.5% | 96,800 |
| 2023/10/17 | 1,858 | 1,886 | 1,840 | 1,846 | -3 | -0.2% | 51,000 |
| 2023/10/16 | 1,856 | 1,880 | 1,840 | 1,849 | -27 | -1.4% | 81,200 |
| 2023/10/13 | 1,891 | 1,905 | 1,870 | 1,876 | -39 | -2% | 61,000 |
| 2023/10/12 | 1,906 | 1,920 | 1,884 | 1,915 | +14 | +0.7% | 58,600 |
| 2023/10/11 | 1,921 | 1,921 | 1,890 | 1,901 | -34 | -1.8% | 62,300 |
| 2023/10/10 | 1,900 | 1,958 | 1,900 | 1,935 | +77 | +4.1% | 134,800 |
| 2023/10/06 | 1,811 | 1,870 | 1,811 | 1,858 | +36 | +2% | 63,900 |
| 2023/10/05 | 1,776 | 1,828 | 1,774 | 1,822 | +81 | +4.7% | 84,200 |
| 2023/10/04 | 1,820 | 1,820 | 1,741 | 1,741 | -98 | -5.3% | 159,500 |
| 2023/10/03 | 1,892 | 1,892 | 1,839 | 1,839 | -69 | -3.6% | 100,100 |
101～
150
件表示中 / 3456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 | 180,000円 | +2.8% | +7.6% | 3.33% | 15.21倍 | 0.79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 |
| 東亜建 | 96,400円 | +5.7% | -29.0% | 4.20% | 9.55倍 | 0.80倍 |
|
旧浅野系。海上土木が本業で、ＯＤＡはじめ海外展開にも意欲的。陸上土木や建築にも実績 |
| 東急建設 | 77,200円 | +8.5% | -40.4% | 4.92% | 18.51倍 | 0.81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 | 308,500円 | +8.6% | +2.4% | 2.85% | 15.09倍 | 1.01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 |
| 明星工 | 125,900円 | -3.9% | -12.8% | 3.26% | 11.81倍 | 0.97倍 |
|
熱絶縁工事に強い建設工事会社。海外ＬＮＧ出荷基地工事に実績。構造物補強など環境関連も |
市場注目の銘柄
チャート関連のコラム
