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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 5,780 | 5,810 | 5,720 | 5,760 | -50 | -0.9% | 20,300 |
| 2018/06/20 | 5,800 | 5,830 | 5,720 | 5,810 | ±0 | ±0% | 20,900 |
| 2018/06/19 | 6,000 | 6,000 | 5,790 | 5,810 | -200 | -3.3% | 29,000 |
| 2018/06/18 | 6,000 | 6,030 | 5,950 | 6,010 | +10 | +0.2% | 31,200 |
| 2018/06/15 | 5,940 | 6,010 | 5,920 | 6,000 | ±0 | ±0% | 56,100 |
| 2018/06/14 | 5,950 | 6,030 | 5,940 | 6,000 | -10 | -0.2% | 22,300 |
| 2018/06/13 | 5,960 | 6,040 | 5,950 | 6,010 | ±0 | ±0% | 30,800 |
| 2018/06/12 | 6,070 | 6,070 | 5,970 | 6,010 | -40 | -0.7% | 36,100 |
| 2018/06/11 | 6,070 | 6,130 | 6,050 | 6,050 | -80 | -1.3% | 17,800 |
| 2018/06/08 | 5,970 | 6,160 | 5,940 | 6,130 | +260 | +4.4% | 74,700 |
| 2018/06/07 | 5,960 | 5,970 | 5,840 | 5,870 | +20 | +0.3% | 53,700 |
| 2018/06/06 | 5,850 | 5,890 | 5,840 | 5,850 | ±0 | ±0% | 36,600 |
| 2018/06/05 | 5,840 | 5,860 | 5,800 | 5,850 | +10 | +0.2% | 14,100 |
| 2018/06/04 | 5,900 | 5,910 | 5,800 | 5,840 | +40 | +0.7% | 19,600 |
| 2018/06/01 | 5,720 | 5,840 | 5,720 | 5,800 | +50 | +0.9% | 17,800 |
| 2018/05/31 | 5,800 | 5,830 | 5,700 | 5,750 | -10 | -0.2% | 25,100 |
| 2018/05/30 | 5,810 | 5,830 | 5,740 | 5,760 | -180 | -3% | 13,400 |
| 2018/05/29 | 5,900 | 5,950 | 5,810 | 5,940 | ±0 | ±0% | 23,600 |
| 2018/05/28 | 5,910 | 5,940 | 5,850 | 5,940 | +10 | +0.2% | 13,100 |
| 2018/05/25 | 5,900 | 5,960 | 5,870 | 5,930 | +30 | +0.5% | 23,600 |
| 2018/05/24 | 5,860 | 5,960 | 5,840 | 5,900 | +40 | +0.7% | 23,100 |
| 2018/05/23 | 5,800 | 5,900 | 5,780 | 5,860 | +30 | +0.5% | 25,200 |
| 2018/05/22 | 5,910 | 5,930 | 5,810 | 5,830 | -130 | -2.2% | 13,300 |
| 2018/05/21 | 5,990 | 6,010 | 5,940 | 5,960 | -30 | -0.5% | 14,200 |
| 2018/05/18 | 6,040 | 6,060 | 5,980 | 5,990 | -40 | -0.7% | 16,500 |
| 2018/05/17 | 6,080 | 6,090 | 5,980 | 6,030 | -20 | -0.3% | 20,900 |
| 2018/05/16 | 5,920 | 6,060 | 5,840 | 6,050 | +30 | +0.5% | 33,800 |
| 2018/05/15 | 5,570 | 6,040 | 5,460 | 6,020 | +550 | +10.1% | 104,800 |
| 2018/05/14 | 5,420 | 5,480 | 5,370 | 5,470 | +100 | +1.9% | 21,200 |
| 2018/05/11 | 5,360 | 5,370 | 5,310 | 5,370 | +10 | +0.2% | 11,200 |
| 2018/05/10 | 5,360 | 5,380 | 5,340 | 5,360 | ±0 | ±0% | 7,900 |
| 2018/05/09 | 5,430 | 5,440 | 5,330 | 5,360 | -70 | -1.3% | 14,300 |
| 2018/05/08 | 5,500 | 5,500 | 5,430 | 5,430 | -70 | -1.3% | 17,200 |
| 2018/05/07 | 5,520 | 5,520 | 5,440 | 5,500 | -20 | -0.4% | 11,600 |
| 2018/05/02 | 5,450 | 5,530 | 5,410 | 5,520 | +90 | +1.7% | 22,000 |
| 2018/05/01 | 5,400 | 5,450 | 5,380 | 5,430 | -30 | -0.5% | 16,900 |
| 2018/04/27 | 5,390 | 5,470 | 5,310 | 5,460 | +110 | +2.1% | 29,600 |
| 2018/04/26 | 5,400 | 5,450 | 5,340 | 5,350 | -50 | -0.9% | 34,300 |
| 2018/04/25 | 5,280 | 5,400 | 5,260 | 5,400 | +80 | +1.5% | 16,500 |
| 2018/04/24 | 5,340 | 5,340 | 5,250 | 5,320 | +50 | +0.9% | 12,200 |
| 2018/04/23 | 5,310 | 5,370 | 5,250 | 5,270 | -40 | -0.8% | 14,600 |
| 2018/04/20 | 5,200 | 5,350 | 5,200 | 5,310 | +50 | +1% | 19,500 |
| 2018/04/19 | 5,210 | 5,300 | 5,180 | 5,260 | +40 | +0.8% | 24,400 |
| 2018/04/18 | 5,150 | 5,260 | 5,110 | 5,220 | +90 | +1.8% | 22,100 |
| 2018/04/17 | 5,160 | 5,160 | 5,090 | 5,130 | -20 | -0.4% | 16,100 |
| 2018/04/16 | 5,100 | 5,160 | 5,060 | 5,150 | +30 | +0.6% | 52,200 |
| 2018/04/13 | 5,090 | 5,140 | 5,060 | 5,120 | +30 | +0.6% | 26,200 |
| 2018/04/12 | 5,150 | 5,150 | 5,070 | 5,090 | -50 | -1% | 24,600 |
| 2018/04/11 | 5,150 | 5,160 | 5,090 | 5,140 | -10 | -0.2% | 25,100 |
| 2018/04/10 | 5,150 | 5,190 | 5,120 | 5,150 | ±0 | ±0% | 14,400 |
1751～
1800
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
