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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,708 | 1,754 | 1,700 | 1,743 | +51 | +3% | 67,400 |
| 2024/11/29 | 1,693 | 1,710 | 1,692 | 1,692 | -4 | -0.2% | 28,100 |
| 2024/11/28 | 1,695 | 1,709 | 1,689 | 1,696 | -4 | -0.2% | 43,700 |
| 2024/11/27 | 1,702 | 1,708 | 1,688 | 1,700 | -13 | -0.8% | 56,100 |
| 2024/11/26 | 1,702 | 1,718 | 1,697 | 1,713 | +5 | +0.3% | 26,900 |
| 2024/11/25 | 1,700 | 1,715 | 1,693 | 1,708 | +21 | +1.2% | 140,200 |
| 2024/11/22 | 1,680 | 1,687 | 1,673 | 1,687 | +16 | +1% | 35,300 |
| 2024/11/21 | 1,680 | 1,688 | 1,665 | 1,671 | +5 | +0.3% | 29,300 |
| 2024/11/20 | 1,683 | 1,683 | 1,647 | 1,666 | -30 | -1.8% | 59,500 |
| 2024/11/19 | 1,688 | 1,704 | 1,677 | 1,696 | +12 | +0.7% | 51,800 |
| 2024/11/18 | 1,677 | 1,703 | 1,677 | 1,684 | +6 | +0.4% | 24,400 |
| 2024/11/15 | 1,696 | 1,696 | 1,666 | 1,678 | -18 | -1.1% | 58,300 |
| 2024/11/14 | 1,763 | 1,776 | 1,696 | 1,696 | -60 | -3.4% | 84,300 |
| 2024/11/13 | 1,728 | 1,783 | 1,715 | 1,756 | +41 | +2.4% | 101,000 |
| 2024/11/12 | 1,683 | 1,718 | 1,679 | 1,715 | +32 | +1.9% | 66,800 |
| 2024/11/11 | 1,683 | 1,696 | 1,662 | 1,683 | -13 | -0.8% | 61,300 |
| 2024/11/08 | 1,688 | 1,707 | 1,669 | 1,696 | +12 | +0.7% | 74,300 |
| 2024/11/07 | 1,662 | 1,686 | 1,639 | 1,684 | +49 | +3% | 101,000 |
| 2024/11/06 | 1,638 | 1,644 | 1,608 | 1,635 | +9 | +0.6% | 100,100 |
| 2024/11/05 | 1,643 | 1,645 | 1,611 | 1,626 | -1 | -0.1% | 55,100 |
| 2024/11/01 | 1,610 | 1,644 | 1,608 | 1,627 | -10 | -0.6% | 51,500 |
| 2024/10/31 | 1,585 | 1,646 | 1,585 | 1,637 | +55 | +3.5% | 71,300 |
| 2024/10/30 | 1,545 | 1,608 | 1,545 | 1,582 | +30 | +1.9% | 415,200 |
| 2024/10/29 | 1,547 | 1,554 | 1,541 | 1,552 | +10 | +0.6% | 53,200 |
| 2024/10/28 | 1,533 | 1,546 | 1,523 | 1,542 | +12 | +0.8% | 52,900 |
| 2024/10/25 | 1,550 | 1,558 | 1,527 | 1,530 | -4 | -0.3% | 46,800 |
| 2024/10/24 | 1,540 | 1,550 | 1,528 | 1,534 | -9 | -0.6% | 64,300 |
| 2024/10/23 | 1,560 | 1,563 | 1,542 | 1,543 | -26 | -1.7% | 52,300 |
| 2024/10/22 | 1,616 | 1,616 | 1,569 | 1,569 | -47 | -2.9% | 53,100 |
| 2024/10/21 | 1,629 | 1,629 | 1,610 | 1,616 | -15 | -0.9% | 36,800 |
| 2024/10/18 | 1,640 | 1,640 | 1,614 | 1,631 | +6 | +0.4% | 41,900 |
| 2024/10/17 | 1,634 | 1,641 | 1,621 | 1,625 | -9 | -0.6% | 36,700 |
| 2024/10/16 | 1,630 | 1,646 | 1,624 | 1,634 | -12 | -0.7% | 42,300 |
| 2024/10/15 | 1,646 | 1,653 | 1,640 | 1,646 | +6 | +0.4% | 71,500 |
| 2024/10/11 | 1,642 | 1,653 | 1,631 | 1,640 | +1 | +0.1% | 55,700 |
| 2024/10/10 | 1,635 | 1,639 | 1,620 | 1,639 | +1 | +0.1% | 52,600 |
| 2024/10/09 | 1,650 | 1,654 | 1,628 | 1,638 | -7 | -0.4% | 46,700 |
| 2024/10/08 | 1,670 | 1,670 | 1,642 | 1,645 | -45 | -2.7% | 61,900 |
| 2024/10/07 | 1,705 | 1,710 | 1,680 | 1,690 | +6 | +0.4% | 42,800 |
| 2024/10/04 | 1,680 | 1,693 | 1,672 | 1,684 | ±0 | ±0% | 51,500 |
| 2024/10/03 | 1,714 | 1,714 | 1,681 | 1,684 | -10 | -0.6% | 25,000 |
| 2024/10/02 | 1,710 | 1,721 | 1,688 | 1,694 | -11 | -0.6% | 35,100 |
| 2024/10/01 | 1,721 | 1,731 | 1,700 | 1,705 | -16 | -0.9% | 25,600 |
| 2024/09/30 | 1,712 | 1,725 | 1,692 | 1,721 | -37 | -2.1% | 48,400 |
| 2024/09/27 | 1,768 | 1,768 | 1,745 | 1,758 | ±0 | ±0% | 31,500 |
| 2024/09/26 | 1,749 | 1,762 | 1,730 | 1,758 | +30 | +1.7% | 66,500 |
| 2024/09/25 | 1,738 | 1,738 | 1,712 | 1,728 | -1 | -0.1% | 32,000 |
| 2024/09/24 | 1,742 | 1,742 | 1,722 | 1,729 | +4 | +0.2% | 37,300 |
| 2024/09/20 | 1,730 | 1,740 | 1,715 | 1,725 | +21 | +1.2% | 90,300 |
| 2024/09/19 | 1,719 | 1,725 | 1,701 | 1,704 | +2 | +0.1% | 42,200 |
101～
150
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
