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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 1,976 | 1,978 | 1,952 | 1,969 | -4 | -0.2% | 41,800 |
| 2025/03/25 | 1,941 | 1,976 | 1,931 | 1,973 | +44 | +2.3% | 68,300 |
| 2025/03/24 | 1,936 | 1,941 | 1,915 | 1,929 | +7 | +0.4% | 42,900 |
| 2025/03/21 | 1,917 | 1,937 | 1,913 | 1,922 | +12 | +0.6% | 55,100 |
| 2025/03/19 | 1,896 | 1,928 | 1,895 | 1,910 | +8 | +0.4% | 35,000 |
| 2025/03/18 | 1,885 | 1,915 | 1,885 | 1,902 | +17 | +0.9% | 31,800 |
| 2025/03/17 | 1,883 | 1,892 | 1,873 | 1,885 | +10 | +0.5% | 67,600 |
| 2025/03/14 | 1,869 | 1,888 | 1,868 | 1,875 | +1 | +0.1% | 31,500 |
| 2025/03/13 | 1,871 | 1,892 | 1,861 | 1,874 | -6 | -0.3% | 51,300 |
| 2025/03/12 | 1,855 | 1,891 | 1,855 | 1,880 | +22 | +1.2% | 38,800 |
| 2025/03/11 | 1,889 | 1,896 | 1,847 | 1,858 | -42 | -2.2% | 60,100 |
| 2025/03/10 | 1,939 | 1,940 | 1,894 | 1,900 | -29 | -1.5% | 45,400 |
| 2025/03/07 | 1,930 | 1,948 | 1,902 | 1,929 | -11 | -0.6% | 43,700 |
| 2025/03/06 | 1,931 | 1,966 | 1,931 | 1,940 | +14 | +0.7% | 64,500 |
| 2025/03/05 | 1,914 | 1,937 | 1,908 | 1,926 | +12 | +0.6% | 45,000 |
| 2025/03/04 | 1,925 | 1,925 | 1,884 | 1,914 | -25 | -1.3% | 55,200 |
| 2025/03/03 | 1,899 | 1,948 | 1,892 | 1,939 | +80 | +4.3% | 100,000 |
| 2025/02/28 | 1,869 | 1,916 | 1,859 | 1,859 | -3 | -0.2% | 139,100 |
| 2025/02/27 | 1,854 | 1,864 | 1,845 | 1,862 | +8 | +0.4% | 24,800 |
| 2025/02/26 | 1,842 | 1,854 | 1,817 | 1,854 | +4 | +0.2% | 67,500 |
| 2025/02/25 | 1,866 | 1,880 | 1,847 | 1,850 | -14 | -0.8% | 60,700 |
| 2025/02/21 | 1,897 | 1,899 | 1,850 | 1,864 | -46 | -2.4% | 63,900 |
| 2025/02/20 | 1,916 | 1,921 | 1,883 | 1,910 | -6 | -0.3% | 52,800 |
| 2025/02/19 | 1,936 | 1,936 | 1,913 | 1,916 | -15 | -0.8% | 36,200 |
| 2025/02/18 | 1,935 | 1,935 | 1,916 | 1,931 | +12 | +0.6% | 21,700 |
| 2025/02/17 | 1,930 | 1,948 | 1,916 | 1,919 | -6 | -0.3% | 94,500 |
| 2025/02/14 | 1,923 | 1,927 | 1,904 | 1,925 | +9 | +0.5% | 64,500 |
| 2025/02/13 | 1,900 | 1,924 | 1,900 | 1,916 | +27 | +1.4% | 51,900 |
| 2025/02/12 | 1,920 | 1,938 | 1,887 | 1,889 | -2 | -0.1% | 64,900 |
| 2025/02/10 | 1,912 | 1,912 | 1,880 | 1,891 | -21 | -1.1% | 52,900 |
| 2025/02/07 | 1,870 | 1,917 | 1,854 | 1,912 | +53 | +2.9% | 127,300 |
| 2025/02/06 | 1,850 | 1,866 | 1,850 | 1,859 | +9 | +0.5% | 43,000 |
| 2025/02/05 | 1,851 | 1,862 | 1,846 | 1,850 | ±0 | ±0% | 47,400 |
| 2025/02/04 | 1,850 | 1,863 | 1,837 | 1,850 | ±0 | ±0% | 94,400 |
| 2025/02/03 | 1,843 | 1,857 | 1,823 | 1,850 | +20 | +1.1% | 167,900 |
| 2025/01/31 | 1,850 | 1,890 | 1,797 | 1,830 | -17 | -0.9% | 144,800 |
| 2025/01/30 | 1,825 | 1,850 | 1,819 | 1,847 | +22 | +1.2% | 45,000 |
| 2025/01/29 | 1,816 | 1,828 | 1,814 | 1,825 | +13 | +0.7% | 32,200 |
| 2025/01/28 | 1,800 | 1,835 | 1,800 | 1,812 | -1 | -0.1% | 27,900 |
| 2025/01/27 | 1,820 | 1,830 | 1,811 | 1,813 | +3 | +0.2% | 23,400 |
| 2025/01/24 | 1,800 | 1,815 | 1,772 | 1,810 | +10 | +0.6% | 87,500 |
| 2025/01/23 | 1,808 | 1,816 | 1,761 | 1,800 | -6 | -0.3% | 93,100 |
| 2025/01/22 | 1,820 | 1,822 | 1,799 | 1,806 | +6 | +0.3% | 34,400 |
| 2025/01/21 | 1,762 | 1,803 | 1,762 | 1,800 | +38 | +2.2% | 32,500 |
| 2025/01/20 | 1,751 | 1,774 | 1,751 | 1,762 | +9 | +0.5% | 24,700 |
| 2025/01/17 | 1,744 | 1,776 | 1,738 | 1,753 | +7 | +0.4% | 47,900 |
| 2025/01/16 | 1,738 | 1,756 | 1,735 | 1,746 | +8 | +0.5% | 30,700 |
| 2025/01/15 | 1,754 | 1,754 | 1,726 | 1,738 | +3 | +0.2% | 42,500 |
| 2025/01/14 | 1,732 | 1,754 | 1,732 | 1,735 | +7 | +0.4% | 46,400 |
| 2025/01/10 | 1,738 | 1,751 | 1,728 | 1,728 | -14 | -0.8% | 27,300 |
101～
150
件表示中 / 3766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 |
| 新日建 | 188,800円 | +2.5% | +2.3% | 2.97% | 8.43倍 | 0.90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 |
| タマホーム | 372,500円 | +17.0% | +137.5% | 5.26% | 18.00倍 | 3.15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 |
| 日比谷 | 466,000円 | +4.1% | +3.2% | 2.15% | 16.88倍 | 1.44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 |
| テクノ菱和 | 496,000円 | +6.9% | +4.7% | 2.10% | 14.06倍 | 1.94倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
市場注目の銘柄
チャート関連のコラム
