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 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 6,810 | 6,950 | 6,810 | 6,890 | -20 | -0.3% | 26,600 |
| 2017/12/07 | 6,770 | 6,930 | 6,740 | 6,910 | +210 | +3.1% | 28,000 |
| 2017/12/06 | 6,810 | 6,810 | 6,690 | 6,700 | -80 | -1.2% | 14,800 |
| 2017/12/05 | 6,690 | 6,820 | 6,670 | 6,780 | +30 | +0.4% | 19,300 |
| 2017/12/04 | 6,820 | 6,830 | 6,750 | 6,750 | -20 | -0.3% | 12,100 |
| 2017/12/01 | 6,730 | 6,790 | 6,700 | 6,770 | +20 | +0.3% | 15,500 |
| 2017/11/30 | 6,690 | 6,750 | 6,680 | 6,750 | +10 | +0.1% | 12,400 |
| 2017/11/29 | 6,680 | 6,740 | 6,640 | 6,740 | +100 | +1.5% | 13,600 |
| 2017/11/28 | 6,730 | 6,730 | 6,630 | 6,640 | -40 | -0.6% | 7,300 |
| 2017/11/27 | 6,800 | 6,800 | 6,670 | 6,680 | -60 | -0.9% | 6,900 |
| 2017/11/24 | 6,670 | 6,750 | 6,610 | 6,740 | +50 | +0.7% | 13,400 |
| 2017/11/22 | 6,730 | 6,770 | 6,690 | 6,690 | -40 | -0.6% | 17,000 |
| 2017/11/21 | 6,750 | 6,820 | 6,680 | 6,730 | -10 | -0.1% | 36,100 |
| 2017/11/20 | 6,570 | 6,790 | 6,570 | 6,740 | +160 | +2.4% | 42,500 |
| 2017/11/17 | 6,560 | 6,590 | 6,500 | 6,580 | +80 | +1.2% | 23,200 |
| 2017/11/16 | 6,440 | 6,550 | 6,430 | 6,500 | +60 | +0.9% | 18,300 |
| 2017/11/15 | 6,540 | 6,540 | 6,370 | 6,440 | -120 | -1.8% | 45,900 |
| 2017/11/14 | 6,550 | 6,560 | 6,460 | 6,560 | +10 | +0.2% | 22,400 |
| 2017/11/13 | 6,580 | 6,580 | 6,520 | 6,550 | +20 | +0.3% | 19,200 |
| 2017/11/10 | 6,500 | 6,590 | 6,500 | 6,530 | -50 | -0.8% | 27,800 |
| 2017/11/09 | 6,500 | 6,640 | 6,480 | 6,580 | +40 | +0.6% | 32,500 |
| 2017/11/08 | 6,600 | 6,600 | 6,530 | 6,540 | -70 | -1.1% | 20,000 |
| 2017/11/07 | 6,510 | 6,640 | 6,450 | 6,610 | +110 | +1.7% | 25,800 |
| 2017/11/06 | 6,580 | 6,610 | 6,490 | 6,500 | -80 | -1.2% | 20,900 |
| 2017/11/02 | 6,540 | 6,600 | 6,470 | 6,580 | +40 | +0.6% | 21,000 |
| 2017/11/01 | 6,530 | 6,540 | 6,460 | 6,540 | +20 | +0.3% | 14,100 |
| 2017/10/31 | 6,500 | 6,570 | 6,460 | 6,520 | +20 | +0.3% | 16,000 |
| 2017/10/30 | 6,520 | 6,520 | 6,420 | 6,500 | ±0 | ±0% | 39,600 |
| 2017/10/27 | 6,480 | 6,540 | 6,410 | 6,500 | -10 | -0.2% | 24,800 |
| 2017/10/26 | 6,530 | 6,600 | 6,510 | 6,510 | -60 | -0.9% | 33,300 |
| 2017/10/25 | 6,650 | 6,670 | 6,550 | 6,570 | -40 | -0.6% | 16,700 |
| 2017/10/24 | 6,520 | 6,670 | 6,510 | 6,610 | +60 | +0.9% | 29,100 |
| 2017/10/23 | 6,550 | 6,590 | 6,540 | 6,550 | +50 | +0.8% | 16,800 |
| 2017/10/20 | 6,470 | 6,520 | 6,440 | 6,500 | +10 | +0.2% | 27,700 |
| 2017/10/19 | 6,500 | 6,550 | 6,490 | 6,490 | -30 | -0.5% | 18,500 |
| 2017/10/18 | 6,560 | 6,620 | 6,480 | 6,520 | -70 | -1.1% | 21,000 |
| 2017/10/17 | 6,580 | 6,630 | 6,520 | 6,590 | +10 | +0.2% | 32,600 |
| 2017/10/16 | 6,470 | 6,580 | 6,410 | 6,580 | +130 | +2% | 45,200 |
| 2017/10/13 | 6,360 | 6,480 | 6,360 | 6,450 | +30 | +0.5% | 43,000 |
| 2017/10/12 | 6,370 | 6,460 | 6,360 | 6,420 | +50 | +0.8% | 24,800 |
| 2017/10/11 | 6,290 | 6,370 | 6,260 | 6,370 | +70 | +1.1% | 29,400 |
| 2017/10/10 | 6,110 | 6,320 | 6,100 | 6,300 | +200 | +3.3% | 30,100 |
| 2017/10/06 | 6,100 | 6,140 | 6,070 | 6,100 | -20 | -0.3% | 19,600 |
| 2017/10/05 | 6,140 | 6,150 | 6,100 | 6,120 | -20 | -0.3% | 20,100 |
| 2017/10/04 | 6,170 | 6,170 | 6,110 | 6,140 | -40 | -0.6% | 10,100 |
| 2017/10/03 | 6,210 | 6,230 | 6,100 | 6,180 | +10 | +0.2% | 27,000 |
| 2017/10/02 | 6,180 | 6,230 | 6,140 | 6,170 | -60 | -1% | 22,000 |
| 2017/09/29 | 6,240 | 6,270 | 6,210 | 6,230 | -90 | -1.4% | 23,000 |
| 2017/09/28 | 6,280 | 6,320 | 6,210 | 6,320 | +40 | +0.6% | 21,000 |
| 2017/09/27 | 6,340 | 6,380 | 6,230 | 6,280 | +5,646 | +890.5% | 12,500 |
1851～
1900
件表示中 / 3738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 | 250,800円 | +1.7% | -6.3% | 0.00% | 18.07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 |
| 日空調 | 245,300円 | +4.6% | +4.4% | 3.26% | 12.63倍 | 1.61倍 |
|
三井系の空調設備工事会社。原子力空調も手がける。微粒子可視化システムなど独自技術も展開 |
| 東急建設 | 104,100円 | +15.3% | +3.1% | 3.75% | 15.11倍 | 1.09倍 |
|
東急系の中堅ゼネコン。グループからの受注１割程度。渋谷駅前や東急沿線の開発案件に強み |
| 高松Ｇ | 306,000円 | +6.7% | +31.8% | 2.94% | 13.66倍 | 0.77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 | 165,700円 | +2.5% | +2.3% | 3.38% | 7.40倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
