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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 6,590 | 6,590 | 6,500 | 6,510 | -80 | -1.2% | 11,700 |
| 2018/10/05 | 6,630 | 6,630 | 6,530 | 6,590 | -40 | -0.6% | 14,200 |
| 2018/10/04 | 6,610 | 6,660 | 6,550 | 6,630 | +110 | +1.7% | 14,600 |
| 2018/10/03 | 6,540 | 6,610 | 6,480 | 6,520 | +10 | +0.2% | 22,100 |
| 2018/10/02 | 6,600 | 6,640 | 6,480 | 6,510 | -70 | -1.1% | 26,800 |
| 2018/10/01 | 6,580 | 6,630 | 6,540 | 6,580 | ±0 | ±0% | 17,600 |
| 2018/09/28 | 6,500 | 6,650 | 6,460 | 6,580 | +80 | +1.2% | 25,100 |
| 2018/09/27 | 6,550 | 6,570 | 6,450 | 6,500 | -80 | -1.2% | 13,700 |
| 2018/09/26 | 6,380 | 6,590 | 6,380 | 6,580 | +100 | +1.5% | 21,100 |
| 2018/09/25 | 6,450 | 6,480 | 6,360 | 6,480 | +20 | +0.3% | 19,100 |
| 2018/09/21 | 6,260 | 6,460 | 6,240 | 6,460 | +250 | +4% | 34,800 |
| 2018/09/20 | 6,110 | 6,270 | 6,100 | 6,210 | +100 | +1.6% | 23,000 |
| 2018/09/19 | 6,040 | 6,130 | 6,010 | 6,110 | +80 | +1.3% | 15,000 |
| 2018/09/18 | 5,920 | 6,030 | 5,920 | 6,030 | +70 | +1.2% | 16,000 |
| 2018/09/14 | 5,950 | 5,960 | 5,910 | 5,960 | +30 | +0.5% | 19,900 |
| 2018/09/13 | 5,860 | 5,930 | 5,850 | 5,930 | +110 | +1.9% | 14,900 |
| 2018/09/12 | 5,800 | 5,850 | 5,690 | 5,820 | -40 | -0.7% | 16,600 |
| 2018/09/11 | 5,880 | 5,910 | 5,800 | 5,860 | -20 | -0.3% | 17,100 |
| 2018/09/10 | 5,920 | 5,920 | 5,850 | 5,880 | -40 | -0.7% | 14,400 |
| 2018/09/07 | 6,010 | 6,010 | 5,890 | 5,920 | -90 | -1.5% | 16,000 |
| 2018/09/06 | 6,080 | 6,080 | 5,940 | 6,010 | +120 | +2% | 31,300 |
| 2018/09/05 | 5,940 | 6,000 | 5,880 | 5,890 | -100 | -1.7% | 18,000 |
| 2018/09/04 | 6,080 | 6,080 | 5,960 | 5,990 | -100 | -1.6% | 13,400 |
| 2018/09/03 | 6,110 | 6,150 | 6,000 | 6,090 | -50 | -0.8% | 34,900 |
| 2018/08/31 | 6,110 | 6,160 | 6,110 | 6,140 | +30 | +0.5% | 11,200 |
| 2018/08/30 | 6,140 | 6,160 | 6,100 | 6,110 | +10 | +0.2% | 9,200 |
| 2018/08/29 | 6,110 | 6,140 | 6,090 | 6,100 | -10 | -0.2% | 9,000 |
| 2018/08/28 | 6,100 | 6,130 | 6,090 | 6,110 | +20 | +0.3% | 9,500 |
| 2018/08/27 | 6,010 | 6,110 | 6,010 | 6,090 | +80 | +1.3% | 13,700 |
| 2018/08/24 | 6,060 | 6,060 | 5,970 | 6,010 | -10 | -0.2% | 11,000 |
| 2018/08/23 | 6,040 | 6,100 | 6,000 | 6,020 | +10 | +0.2% | 8,000 |
| 2018/08/22 | 6,050 | 6,050 | 6,000 | 6,010 | ±0 | ±0% | 4,800 |
| 2018/08/21 | 6,090 | 6,100 | 6,000 | 6,010 | -120 | -2% | 8,200 |
| 2018/08/20 | 6,200 | 6,230 | 6,100 | 6,130 | -40 | -0.6% | 11,800 |
| 2018/08/17 | 6,180 | 6,220 | 6,170 | 6,170 | -10 | -0.2% | 4,100 |
| 2018/08/16 | 6,220 | 6,230 | 6,140 | 6,180 | -130 | -2.1% | 18,400 |
| 2018/08/15 | 6,350 | 6,350 | 6,290 | 6,310 | -20 | -0.3% | 20,000 |
| 2018/08/14 | 6,080 | 6,330 | 6,050 | 6,330 | +190 | +3.1% | 32,300 |
| 2018/08/13 | 6,090 | 6,210 | 6,040 | 6,140 | +120 | +2% | 34,900 |
| 2018/08/10 | 5,930 | 6,250 | 5,850 | 6,020 | +40 | +0.7% | 67,400 |
| 2018/08/09 | 6,000 | 6,010 | 5,930 | 5,980 | -30 | -0.5% | 26,600 |
| 2018/08/08 | 6,040 | 6,080 | 5,990 | 6,010 | -30 | -0.5% | 12,000 |
| 2018/08/07 | 5,960 | 6,040 | 5,930 | 6,040 | +80 | +1.3% | 8,100 |
| 2018/08/06 | 5,960 | 5,990 | 5,910 | 5,960 | -10 | -0.2% | 10,200 |
| 2018/08/03 | 6,000 | 6,010 | 5,950 | 5,970 | -20 | -0.3% | 13,600 |
| 2018/08/02 | 6,040 | 6,040 | 5,960 | 5,990 | -50 | -0.8% | 11,800 |
| 2018/08/01 | 6,050 | 6,050 | 6,010 | 6,040 | +40 | +0.7% | 7,100 |
| 2018/07/31 | 6,090 | 6,090 | 5,960 | 6,000 | -90 | -1.5% | 21,900 |
| 2018/07/30 | 6,050 | 6,100 | 6,000 | 6,090 | +80 | +1.3% | 13,500 |
| 2018/07/27 | 6,050 | 6,050 | 5,980 | 6,010 | ±0 | ±0% | 9,100 |
1601～
1650
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
