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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,700 | 1,706 | 1,679 | 1,702 | +23 | +1.4% | 38,400 |
| 2024/09/17 | 1,683 | 1,690 | 1,640 | 1,679 | +14 | +0.8% | 59,200 |
| 2024/09/13 | 1,686 | 1,689 | 1,662 | 1,665 | -22 | -1.3% | 34,600 |
| 2024/09/12 | 1,654 | 1,694 | 1,654 | 1,687 | +44 | +2.7% | 42,200 |
| 2024/09/11 | 1,654 | 1,663 | 1,632 | 1,643 | -20 | -1.2% | 65,800 |
| 2024/09/10 | 1,688 | 1,691 | 1,663 | 1,663 | -19 | -1.1% | 40,300 |
| 2024/09/09 | 1,641 | 1,690 | 1,640 | 1,682 | +9 | +0.5% | 50,600 |
| 2024/09/06 | 1,672 | 1,685 | 1,658 | 1,673 | +7 | +0.4% | 28,700 |
| 2024/09/05 | 1,642 | 1,686 | 1,642 | 1,666 | +29 | +1.8% | 54,700 |
| 2024/09/04 | 1,645 | 1,665 | 1,635 | 1,637 | -48 | -2.8% | 51,900 |
| 2024/09/03 | 1,638 | 1,690 | 1,638 | 1,685 | +48 | +2.9% | 67,300 |
| 2024/09/02 | 1,645 | 1,650 | 1,625 | 1,637 | -5 | -0.3% | 28,400 |
| 2024/08/30 | 1,646 | 1,649 | 1,633 | 1,642 | +4 | +0.2% | 24,400 |
| 2024/08/29 | 1,655 | 1,655 | 1,628 | 1,638 | -12 | -0.7% | 34,700 |
| 2024/08/28 | 1,659 | 1,671 | 1,640 | 1,650 | -9 | -0.5% | 25,600 |
| 2024/08/27 | 1,644 | 1,670 | 1,635 | 1,659 | +22 | +1.3% | 39,000 |
| 2024/08/26 | 1,638 | 1,648 | 1,630 | 1,637 | +12 | +0.7% | 33,800 |
| 2024/08/23 | 1,633 | 1,646 | 1,622 | 1,625 | +2 | +0.1% | 28,800 |
| 2024/08/22 | 1,623 | 1,623 | 1,607 | 1,623 | +6 | +0.4% | 14,700 |
| 2024/08/21 | 1,611 | 1,618 | 1,598 | 1,617 | -1 | -0.1% | 33,300 |
| 2024/08/20 | 1,621 | 1,631 | 1,611 | 1,618 | ±0 | ±0% | 35,500 |
| 2024/08/19 | 1,629 | 1,651 | 1,606 | 1,618 | -28 | -1.7% | 40,400 |
| 2024/08/16 | 1,630 | 1,651 | 1,614 | 1,646 | +49 | +3.1% | 60,700 |
| 2024/08/15 | 1,608 | 1,608 | 1,582 | 1,597 | -11 | -0.7% | 51,400 |
| 2024/08/14 | 1,572 | 1,608 | 1,564 | 1,608 | +31 | +2% | 36,300 |
| 2024/08/13 | 1,562 | 1,590 | 1,560 | 1,577 | -5 | -0.3% | 34,400 |
| 2024/08/09 | 1,592 | 1,600 | 1,550 | 1,582 | +38 | +2.5% | 108,100 |
| 2024/08/08 | 1,499 | 1,558 | 1,488 | 1,544 | +20 | +1.3% | 82,200 |
| 2024/08/07 | 1,484 | 1,558 | 1,480 | 1,524 | ±0 | ±0% | 90,900 |
| 2024/08/06 | 1,500 | 1,570 | 1,490 | 1,524 | +84 | +5.8% | 107,500 |
| 2024/08/05 | 1,490 | 1,519 | 1,385 | 1,440 | -110 | -7.1% | 191,900 |
| 2024/08/02 | 1,600 | 1,600 | 1,540 | 1,550 | -63 | -3.9% | 145,700 |
| 2024/08/01 | 1,684 | 1,684 | 1,611 | 1,613 | -71 | -4.2% | 78,600 |
| 2024/07/31 | 1,650 | 1,684 | 1,612 | 1,684 | +19 | +1.1% | 86,800 |
| 2024/07/30 | 1,700 | 1,708 | 1,651 | 1,665 | -31 | -1.8% | 100,300 |
| 2024/07/29 | 1,775 | 1,810 | 1,653 | 1,696 | -69 | -3.9% | 218,700 |
| 2024/07/26 | 1,769 | 1,784 | 1,753 | 1,765 | -9 | -0.5% | 44,000 |
| 2024/07/25 | 1,784 | 1,799 | 1,763 | 1,774 | -5 | -0.3% | 70,500 |
| 2024/07/24 | 1,790 | 1,795 | 1,770 | 1,779 | -13 | -0.7% | 49,200 |
| 2024/07/23 | 1,796 | 1,810 | 1,785 | 1,792 | -10 | -0.6% | 48,800 |
| 2024/07/22 | 1,811 | 1,815 | 1,797 | 1,802 | -12 | -0.7% | 30,200 |
| 2024/07/19 | 1,835 | 1,835 | 1,813 | 1,814 | -24 | -1.3% | 38,400 |
| 2024/07/18 | 1,836 | 1,867 | 1,836 | 1,838 | -1 | -0.1% | 58,200 |
| 2024/07/17 | 1,838 | 1,853 | 1,831 | 1,839 | +3 | +0.2% | 46,600 |
| 2024/07/16 | 1,849 | 1,859 | 1,834 | 1,836 | +4 | +0.2% | 50,500 |
| 2024/07/12 | 1,830 | 1,839 | 1,817 | 1,832 | +1 | +0.1% | 44,700 |
| 2024/07/11 | 1,840 | 1,843 | 1,811 | 1,831 | +11 | +0.6% | 60,500 |
| 2024/07/10 | 1,810 | 1,828 | 1,810 | 1,820 | -8 | -0.4% | 43,600 |
| 2024/07/09 | 1,820 | 1,842 | 1,820 | 1,828 | +8 | +0.4% | 52,300 |
| 2024/07/08 | 1,860 | 1,863 | 1,816 | 1,820 | -42 | -2.3% | 65,500 |
151～
200
件表示中 / 3692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 | 194,500円 | +2.8% | +7.6% | 3.08% | 16.44倍 | 0.86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 |
| 千代建 | 34,000円 | -9.1% | - | 0.00% | 4.43倍 | 13.71倍 |
|
三菱商事系の総合エンジで国内２位。ＬＮＧに強み。水素、ライフサイエンス分野などにも注力 |
| 東急建設 | 81,800円 | +2.6% | -0.4% | 4.65% | 13.12倍 | 0.90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 | 354,500円 | +7.1% | +25.7% | 2.48% | 13.23倍 | 1.14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 |
| 三住建設 | 50,200円 | -4.1% | -41.2% | 2.79% | 98.43倍 | 1.43倍 |
|
ＰＣ橋と超高層マンションに強い準大手ゼネコン。海外強化中。横浜杭打ち工事問題が長期化 |
市場注目の銘柄
チャート関連のコラム
