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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 1,738 | 1,751 | 1,728 | 1,728 | -14 | -0.8% | 27,300 |
| 2025/01/09 | 1,749 | 1,761 | 1,737 | 1,742 | -9 | -0.5% | 42,000 |
| 2025/01/08 | 1,739 | 1,767 | 1,726 | 1,751 | +4 | +0.2% | 51,900 |
| 2025/01/07 | 1,782 | 1,782 | 1,733 | 1,747 | -33 | -1.9% | 66,200 |
| 2025/01/06 | 1,781 | 1,812 | 1,780 | 1,780 | ±0 | ±0% | 45,000 |
| 2024/12/30 | 1,765 | 1,780 | 1,765 | 1,780 | +24 | +1.4% | 30,000 |
| 2024/12/27 | 1,760 | 1,760 | 1,742 | 1,756 | -4 | -0.2% | 60,400 |
| 2024/12/26 | 1,752 | 1,762 | 1,750 | 1,760 | -4 | -0.2% | 30,800 |
| 2024/12/25 | 1,755 | 1,764 | 1,748 | 1,764 | +19 | +1.1% | 33,000 |
| 2024/12/24 | 1,740 | 1,750 | 1,726 | 1,745 | +3 | +0.2% | 53,400 |
| 2024/12/23 | 1,770 | 1,770 | 1,740 | 1,742 | -19 | -1.1% | 43,300 |
| 2024/12/20 | 1,764 | 1,771 | 1,753 | 1,761 | -1 | -0.1% | 36,900 |
| 2024/12/19 | 1,743 | 1,777 | 1,741 | 1,762 | +7 | +0.4% | 28,700 |
| 2024/12/18 | 1,760 | 1,768 | 1,750 | 1,755 | -6 | -0.3% | 24,800 |
| 2024/12/17 | 1,770 | 1,771 | 1,742 | 1,761 | -18 | -1% | 48,300 |
| 2024/12/16 | 1,774 | 1,799 | 1,765 | 1,779 | +9 | +0.5% | 56,500 |
| 2024/12/13 | 1,748 | 1,776 | 1,743 | 1,770 | +7 | +0.4% | 37,400 |
| 2024/12/12 | 1,761 | 1,778 | 1,751 | 1,763 | +9 | +0.5% | 29,200 |
| 2024/12/11 | 1,764 | 1,771 | 1,746 | 1,754 | -9 | -0.5% | 33,500 |
| 2024/12/10 | 1,800 | 1,800 | 1,751 | 1,763 | -24 | -1.3% | 27,000 |
| 2024/12/09 | 1,768 | 1,788 | 1,763 | 1,787 | +24 | +1.4% | 29,900 |
| 2024/12/06 | 1,760 | 1,765 | 1,748 | 1,763 | +11 | +0.6% | 28,100 |
| 2024/12/05 | 1,759 | 1,759 | 1,738 | 1,752 | +10 | +0.6% | 33,300 |
| 2024/12/04 | 1,715 | 1,758 | 1,715 | 1,742 | +14 | +0.8% | 68,800 |
| 2024/12/03 | 1,743 | 1,750 | 1,722 | 1,728 | -15 | -0.9% | 47,100 |
| 2024/12/02 | 1,708 | 1,754 | 1,700 | 1,743 | +51 | +3% | 67,400 |
| 2024/11/29 | 1,693 | 1,710 | 1,692 | 1,692 | -4 | -0.2% | 28,100 |
| 2024/11/28 | 1,695 | 1,709 | 1,689 | 1,696 | -4 | -0.2% | 43,700 |
| 2024/11/27 | 1,702 | 1,708 | 1,688 | 1,700 | -13 | -0.8% | 56,100 |
| 2024/11/26 | 1,702 | 1,718 | 1,697 | 1,713 | +5 | +0.3% | 26,900 |
| 2024/11/25 | 1,700 | 1,715 | 1,693 | 1,708 | +21 | +1.2% | 140,200 |
| 2024/11/22 | 1,680 | 1,687 | 1,673 | 1,687 | +16 | +1% | 35,300 |
| 2024/11/21 | 1,680 | 1,688 | 1,665 | 1,671 | +5 | +0.3% | 29,300 |
| 2024/11/20 | 1,683 | 1,683 | 1,647 | 1,666 | -30 | -1.8% | 59,500 |
| 2024/11/19 | 1,688 | 1,704 | 1,677 | 1,696 | +12 | +0.7% | 51,800 |
| 2024/11/18 | 1,677 | 1,703 | 1,677 | 1,684 | +6 | +0.4% | 24,400 |
| 2024/11/15 | 1,696 | 1,696 | 1,666 | 1,678 | -18 | -1.1% | 58,300 |
| 2024/11/14 | 1,763 | 1,776 | 1,696 | 1,696 | -60 | -3.4% | 84,300 |
| 2024/11/13 | 1,728 | 1,783 | 1,715 | 1,756 | +41 | +2.4% | 101,000 |
| 2024/11/12 | 1,683 | 1,718 | 1,679 | 1,715 | +32 | +1.9% | 66,800 |
| 2024/11/11 | 1,683 | 1,696 | 1,662 | 1,683 | -13 | -0.8% | 61,300 |
| 2024/11/08 | 1,688 | 1,707 | 1,669 | 1,696 | +12 | +0.7% | 74,300 |
| 2024/11/07 | 1,662 | 1,686 | 1,639 | 1,684 | +49 | +3% | 101,000 |
| 2024/11/06 | 1,638 | 1,644 | 1,608 | 1,635 | +9 | +0.6% | 100,100 |
| 2024/11/05 | 1,643 | 1,645 | 1,611 | 1,626 | -1 | -0.1% | 55,100 |
| 2024/11/01 | 1,610 | 1,644 | 1,608 | 1,627 | -10 | -0.6% | 51,500 |
| 2024/10/31 | 1,585 | 1,646 | 1,585 | 1,637 | +55 | +3.5% | 71,300 |
| 2024/10/30 | 1,545 | 1,608 | 1,545 | 1,582 | +30 | +1.9% | 415,200 |
| 2024/10/29 | 1,547 | 1,554 | 1,541 | 1,552 | +10 | +0.6% | 53,200 |
| 2024/10/28 | 1,533 | 1,546 | 1,523 | 1,542 | +12 | +0.8% | 52,900 |
151～
200
件表示中 / 3767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 |
| 新日建 | 189,100円 | +2.5% | +2.3% | 2.96% | 8.44倍 | 0.90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 | 466,500円 | +4.1% | +3.2% | 2.14% | 16.89倍 | 1.44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 | 371,500円 | +17.0% | +137.5% | 5.28% | 17.95倍 | 3.14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 |
| テクノ菱和 | 495,500円 | +6.9% | +4.7% | 2.10% | 14.05倍 | 1.94倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
市場注目の銘柄
チャート関連のコラム
