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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 5,100 | 5,180 | 5,100 | 5,150 | -10 | -0.2% | 25,500 |
| 2018/04/06 | 5,190 | 5,230 | 5,140 | 5,160 | -30 | -0.6% | 25,200 |
| 2018/04/05 | 5,280 | 5,280 | 5,170 | 5,190 | -60 | -1.1% | 35,800 |
| 2018/04/04 | 5,230 | 5,320 | 5,170 | 5,250 | +20 | +0.4% | 20,800 |
| 2018/04/03 | 5,180 | 5,260 | 5,150 | 5,230 | +40 | +0.8% | 14,100 |
| 2018/04/02 | 5,260 | 5,260 | 5,180 | 5,190 | -20 | -0.4% | 17,300 |
| 2018/03/30 | 5,240 | 5,260 | 5,190 | 5,210 | -10 | -0.2% | 14,900 |
| 2018/03/29 | 5,440 | 5,440 | 5,160 | 5,220 | -170 | -3.2% | 19,100 |
| 2018/03/28 | 5,170 | 5,400 | 5,170 | 5,390 | +10 | +0.2% | 24,600 |
| 2018/03/27 | 5,200 | 5,380 | 5,200 | 5,380 | +210 | +4.1% | 43,800 |
| 2018/03/26 | 5,210 | 5,210 | 5,110 | 5,170 | -40 | -0.8% | 41,600 |
| 2018/03/23 | 5,320 | 5,330 | 5,190 | 5,210 | -190 | -3.5% | 28,400 |
| 2018/03/22 | 5,370 | 5,410 | 5,320 | 5,400 | +40 | +0.7% | 18,400 |
| 2018/03/20 | 5,370 | 5,420 | 5,310 | 5,360 | -20 | -0.4% | 13,700 |
| 2018/03/19 | 5,460 | 5,480 | 5,330 | 5,380 | -120 | -2.2% | 33,400 |
| 2018/03/16 | 5,550 | 5,580 | 5,500 | 5,500 | -50 | -0.9% | 16,700 |
| 2018/03/15 | 5,550 | 5,590 | 5,510 | 5,550 | -80 | -1.4% | 19,000 |
| 2018/03/14 | 5,560 | 5,630 | 5,560 | 5,630 | +20 | +0.4% | 11,300 |
| 2018/03/13 | 5,560 | 5,610 | 5,540 | 5,610 | ±0 | ±0% | 14,500 |
| 2018/03/12 | 5,560 | 5,630 | 5,530 | 5,610 | +70 | +1.3% | 15,000 |
| 2018/03/09 | 5,550 | 5,610 | 5,480 | 5,540 | -10 | -0.2% | 25,300 |
| 2018/03/08 | 5,590 | 5,600 | 5,530 | 5,550 | -40 | -0.7% | 13,600 |
| 2018/03/07 | 5,500 | 5,610 | 5,500 | 5,590 | +30 | +0.5% | 11,500 |
| 2018/03/06 | 5,630 | 5,680 | 5,530 | 5,560 | -50 | -0.9% | 20,600 |
| 2018/03/05 | 5,570 | 5,640 | 5,570 | 5,610 | -10 | -0.2% | 17,200 |
| 2018/03/02 | 5,580 | 5,650 | 5,580 | 5,620 | -50 | -0.9% | 15,800 |
| 2018/03/01 | 5,750 | 5,770 | 5,670 | 5,670 | -100 | -1.7% | 13,800 |
| 2018/02/28 | 5,860 | 5,900 | 5,770 | 5,770 | -90 | -1.5% | 10,700 |
| 2018/02/27 | 5,920 | 5,920 | 5,840 | 5,860 | -20 | -0.3% | 7,600 |
| 2018/02/26 | 5,910 | 5,930 | 5,850 | 5,880 | -40 | -0.7% | 11,100 |
| 2018/02/23 | 5,880 | 5,940 | 5,850 | 5,920 | +60 | +1% | 11,400 |
| 2018/02/22 | 5,860 | 5,880 | 5,840 | 5,860 | -30 | -0.5% | 8,600 |
| 2018/02/21 | 5,840 | 5,930 | 5,840 | 5,890 | +30 | +0.5% | 9,500 |
| 2018/02/20 | 5,860 | 5,870 | 5,800 | 5,860 | ±0 | ±0% | 7,500 |
| 2018/02/19 | 5,700 | 5,890 | 5,700 | 5,860 | +220 | +3.9% | 15,800 |
| 2018/02/16 | 5,590 | 5,690 | 5,590 | 5,640 | +60 | +1.1% | 32,300 |
| 2018/02/15 | 5,580 | 5,600 | 5,550 | 5,580 | -40 | -0.7% | 30,400 |
| 2018/02/14 | 5,870 | 5,870 | 5,610 | 5,620 | -280 | -4.7% | 42,800 |
| 2018/02/13 | 5,790 | 5,970 | 5,760 | 5,900 | +210 | +3.7% | 30,700 |
| 2018/02/09 | 5,720 | 5,730 | 5,560 | 5,690 | -110 | -1.9% | 48,000 |
| 2018/02/08 | 5,810 | 5,890 | 5,780 | 5,800 | -20 | -0.3% | 24,900 |
| 2018/02/07 | 6,030 | 6,050 | 5,820 | 5,820 | -20 | -0.3% | 36,200 |
| 2018/02/06 | 5,910 | 5,990 | 5,720 | 5,840 | -270 | -4.4% | 62,500 |
| 2018/02/05 | 6,020 | 6,150 | 6,000 | 6,110 | ±0 | ±0% | 38,000 |
| 2018/02/02 | 6,110 | 6,140 | 6,090 | 6,110 | -20 | -0.3% | 21,400 |
| 2018/02/01 | 6,100 | 6,130 | 6,020 | 6,130 | +120 | +2% | 25,100 |
| 2018/01/31 | 6,020 | 6,140 | 6,000 | 6,010 | -40 | -0.7% | 32,200 |
| 2018/01/30 | 6,080 | 6,130 | 6,020 | 6,050 | -30 | -0.5% | 27,500 |
| 2018/01/29 | 6,110 | 6,150 | 6,060 | 6,080 | -10 | -0.2% | 47,200 |
| 2018/01/26 | 6,040 | 6,130 | 6,040 | 6,090 | +30 | +0.5% | 26,900 |
1801～
1850
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
