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 |
---|---|---|---|---|---|---|---|
2023/10/02 | 1,900 | 1,946 | 1,898 | 1,908 | +29 | +1.5% | 87,600 |
2023/09/29 | 1,951 | 1,968 | 1,870 | 1,879 | -91 | -4.6% | 168,400 |
2023/09/28 | 1,969 | 1,997 | 1,934 | 1,970 | -7,620 | -79.5% | 147,800 |
2023/09/27 | 9,660 | 9,690 | 9,450 | 9,590 | -90 | -0.9% | 29,500 |
2023/09/26 | 9,720 | 9,730 | 9,660 | 9,680 | -40 | -0.4% | 10,600 |
2023/09/25 | 9,700 | 9,740 | 9,660 | 9,720 | +60 | +0.6% | 17,200 |
2023/09/22 | 9,680 | 9,700 | 9,610 | 9,660 | -50 | -0.5% | 19,500 |
2023/09/21 | 9,760 | 9,760 | 9,670 | 9,710 | +20 | +0.2% | 11,800 |
2023/09/20 | 9,680 | 9,800 | 9,670 | 9,690 | -50 | -0.5% | 15,500 |
2023/09/19 | 9,660 | 9,740 | 9,630 | 9,740 | +80 | +0.8% | 20,300 |
2023/09/15 | 9,630 | 9,690 | 9,600 | 9,660 | -30 | -0.3% | 23,500 |
2023/09/14 | 9,620 | 9,690 | 9,550 | 9,690 | +70 | +0.7% | 19,500 |
2023/09/13 | 9,690 | 9,700 | 9,610 | 9,620 | -80 | -0.8% | 15,300 |
2023/09/12 | 9,670 | 9,720 | 9,610 | 9,700 | +30 | +0.3% | 13,400 |
2023/09/11 | 9,700 | 9,780 | 9,610 | 9,670 | ±0 | ±0% | 14,400 |
2023/09/08 | 9,630 | 9,750 | 9,630 | 9,670 | -40 | -0.4% | 14,000 |
2023/09/07 | 9,710 | 9,760 | 9,660 | 9,710 | -70 | -0.7% | 11,700 |
2023/09/06 | 9,800 | 9,800 | 9,690 | 9,780 | -20 | -0.2% | 16,600 |
2023/09/05 | 9,890 | 9,890 | 9,730 | 9,800 | -90 | -0.9% | 13,800 |
2023/09/04 | 9,790 | 9,890 | 9,730 | 9,890 | +170 | +1.7% | 11,000 |
2023/09/01 | 9,680 | 9,730 | 9,620 | 9,720 | +80 | +0.8% | 10,500 |
2023/08/31 | 9,540 | 9,670 | 9,540 | 9,640 | +100 | +1% | 15,300 |
2023/08/30 | 9,470 | 9,600 | 9,450 | 9,540 | +70 | +0.7% | 15,300 |
2023/08/29 | 9,400 | 9,490 | 9,370 | 9,470 | +70 | +0.7% | 6,300 |
2023/08/28 | 9,400 | 9,440 | 9,260 | 9,400 | +120 | +1.3% | 8,300 |
2023/08/25 | 9,220 | 9,350 | 9,200 | 9,280 | -60 | -0.6% | 10,300 |
2023/08/24 | 9,210 | 9,420 | 9,210 | 9,340 | +130 | +1.4% | 16,400 |
2023/08/23 | 9,080 | 9,240 | 9,080 | 9,210 | +100 | +1.1% | 6,900 |
2023/08/22 | 9,080 | 9,110 | 9,000 | 9,110 | +30 | +0.3% | 14,700 |
2023/08/21 | 9,030 | 9,200 | 9,030 | 9,080 | -10 | -0.1% | 11,200 |
2023/08/18 | 9,170 | 9,260 | 9,080 | 9,090 | -160 | -1.7% | 12,100 |
2023/08/17 | 9,400 | 9,400 | 9,180 | 9,250 | -110 | -1.2% | 12,900 |
2023/08/16 | 9,340 | 9,440 | 9,250 | 9,360 | +20 | +0.2% | 11,900 |
2023/08/15 | 9,350 | 9,390 | 9,250 | 9,340 | -30 | -0.3% | 19,900 |
2023/08/14 | 9,380 | 9,400 | 9,280 | 9,370 | +20 | +0.2% | 13,600 |
2023/08/10 | 9,150 | 9,350 | 9,120 | 9,350 | +200 | +2.2% | 18,500 |
2023/08/09 | 9,210 | 9,220 | 9,110 | 9,150 | -60 | -0.7% | 9,100 |
2023/08/08 | 9,200 | 9,240 | 9,140 | 9,210 | +10 | +0.1% | 11,000 |
2023/08/07 | 9,150 | 9,300 | 9,100 | 9,200 | -60 | -0.6% | 10,600 |
2023/08/04 | 9,240 | 9,320 | 9,210 | 9,260 | +20 | +0.2% | 9,000 |
2023/08/03 | 9,300 | 9,380 | 9,220 | 9,240 | -160 | -1.7% | 14,200 |
2023/08/02 | 9,530 | 9,600 | 9,360 | 9,400 | -280 | -2.9% | 19,500 |
2023/08/01 | 9,580 | 9,680 | 9,380 | 9,680 | +70 | +0.7% | 16,500 |
2023/07/31 | 9,540 | 9,650 | 9,480 | 9,610 | +260 | +2.8% | 25,200 |
2023/07/28 | 9,220 | 9,380 | 9,130 | 9,350 | +70 | +0.8% | 22,400 |
2023/07/27 | 9,400 | 9,400 | 9,160 | 9,280 | -100 | -1.1% | 23,700 |
2023/07/26 | 9,550 | 9,550 | 9,200 | 9,380 | +40 | +0.4% | 42,500 |
2023/07/25 | 9,400 | 9,780 | 9,030 | 9,340 | -80 | -0.8% | 105,100 |
2023/07/24 | 9,200 | 9,440 | 9,190 | 9,420 | +250 | +2.7% | 14,400 |
2023/07/21 | 9,020 | 9,220 | 9,000 | 9,170 | +160 | +1.8% | 12,000 |
151~
200
件表示中 / 3456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 | 180,000円 | +2.8% | +7.6% | 3.33% | 15.21倍 | 0.79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 |
東亜建 | 96,400円 | +5.7% | -29.0% | 4.20% | 9.55倍 | 0.80倍 |
|
旧浅野系。海上土木が本業で、ODAはじめ海外展開にも意欲的。陸上土木や建築にも実績 |
東急建設 | 77,200円 | +8.5% | -40.4% | 4.92% | 18.51倍 | 0.81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 | 308,500円 | +8.6% | +2.4% | 2.85% | 15.09倍 | 1.01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 |
明星工 | 125,900円 | -3.9% | -12.8% | 3.26% | 11.81倍 | 0.97倍 |
|
熱絶縁工事に強い建設工事会社。海外LNG出荷基地工事に実績。構造物補強など環境関連も |
市場注目の銘柄
チャート関連のコラム