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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 2018/07/26 | 6,000 | 6,030 | 5,990 | 6,010 | ±0 | ±0% | 13,900 |
| 2018/07/25 | 6,030 | 6,030 | 5,990 | 6,010 | -10 | -0.2% | 12,600 |
| 2018/07/24 | 6,010 | 6,020 | 5,970 | 6,020 | +110 | +1.9% | 13,900 |
| 2018/07/23 | 5,940 | 6,010 | 5,910 | 5,910 | ±0 | ±0% | 17,900 |
| 2018/07/20 | 6,020 | 6,020 | 5,890 | 5,910 | -90 | -1.5% | 21,600 |
| 2018/07/19 | 6,020 | 6,030 | 6,000 | 6,000 | ±0 | ±0% | 9,000 |
| 2018/07/18 | 6,040 | 6,050 | 5,990 | 6,000 | -20 | -0.3% | 12,200 |
| 2018/07/17 | 5,980 | 6,030 | 5,950 | 6,020 | +70 | +1.2% | 16,400 |
| 2018/07/13 | 5,920 | 5,970 | 5,850 | 5,950 | +90 | +1.5% | 23,400 |
| 2018/07/12 | 5,830 | 5,910 | 5,770 | 5,860 | +30 | +0.5% | 19,700 |
| 2018/07/11 | 5,850 | 5,870 | 5,790 | 5,830 | -30 | -0.5% | 20,300 |
| 2018/07/10 | 5,920 | 5,920 | 5,840 | 5,860 | +30 | +0.5% | 19,400 |
| 2018/07/09 | 5,820 | 5,870 | 5,770 | 5,830 | +100 | +1.7% | 21,000 |
| 2018/07/06 | 5,610 | 5,750 | 5,610 | 5,730 | +120 | +2.1% | 11,500 |
| 2018/07/05 | 5,640 | 5,710 | 5,610 | 5,610 | -80 | -1.4% | 14,600 |
| 2018/07/04 | 5,560 | 5,740 | 5,560 | 5,690 | +110 | +2% | 23,400 |
| 2018/07/03 | 5,770 | 5,770 | 5,550 | 5,580 | -110 | -1.9% | 18,400 |
| 2018/07/02 | 5,810 | 5,810 | 5,680 | 5,690 | -10 | -0.2% | 29,300 |
| 2018/06/29 | 5,740 | 5,740 | 5,610 | 5,700 | +40 | +0.7% | 18,900 |
| 2018/06/28 | 5,640 | 5,700 | 5,630 | 5,660 | +10 | +0.2% | 14,500 |
| 2018/06/27 | 5,670 | 5,710 | 5,610 | 5,650 | +30 | +0.5% | 19,500 |
| 2018/06/26 | 5,560 | 5,620 | 5,470 | 5,620 | ±0 | ±0% | 30,600 |
| 2018/06/25 | 5,840 | 5,840 | 5,590 | 5,620 | -120 | -2.1% | 24,300 |
| 2018/06/22 | 5,720 | 5,770 | 5,680 | 5,740 | -20 | -0.3% | 27,700 |
1701～
1750
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
