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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,884 | 1,884 | 1,861 | 1,862 | -18 | -1% | 31,500 |
| 2024/07/04 | 1,856 | 1,884 | 1,854 | 1,880 | +21 | +1.1% | 44,000 |
| 2024/07/03 | 1,877 | 1,877 | 1,856 | 1,859 | -22 | -1.2% | 52,300 |
| 2024/07/02 | 1,850 | 1,886 | 1,848 | 1,881 | +33 | +1.8% | 123,200 |
| 2024/07/01 | 1,818 | 1,850 | 1,806 | 1,848 | +38 | +2.1% | 76,300 |
| 2024/06/28 | 1,814 | 1,822 | 1,801 | 1,810 | -4 | -0.2% | 44,300 |
| 2024/06/27 | 1,819 | 1,822 | 1,802 | 1,814 | +1 | +0.1% | 83,000 |
| 2024/06/26 | 1,800 | 1,818 | 1,798 | 1,813 | +13 | +0.7% | 65,500 |
| 2024/06/25 | 1,774 | 1,805 | 1,773 | 1,800 | +39 | +2.2% | 101,600 |
| 2024/06/24 | 1,794 | 1,794 | 1,754 | 1,761 | -24 | -1.3% | 107,700 |
| 2024/06/21 | 1,785 | 1,802 | 1,778 | 1,785 | +10 | +0.6% | 135,100 |
| 2024/06/20 | 1,798 | 1,799 | 1,756 | 1,775 | -36 | -2% | 87,400 |
| 2024/06/19 | 1,791 | 1,812 | 1,791 | 1,811 | +20 | +1.1% | 75,900 |
| 2024/06/18 | 1,744 | 1,798 | 1,744 | 1,791 | +62 | +3.6% | 86,800 |
| 2024/06/17 | 1,738 | 1,740 | 1,711 | 1,729 | -23 | -1.3% | 49,300 |
| 2024/06/14 | 1,709 | 1,752 | 1,709 | 1,752 | +42 | +2.5% | 75,100 |
| 2024/06/13 | 1,733 | 1,733 | 1,699 | 1,710 | -16 | -0.9% | 64,100 |
| 2024/06/12 | 1,741 | 1,751 | 1,718 | 1,726 | -15 | -0.9% | 34,800 |
| 2024/06/11 | 1,764 | 1,773 | 1,731 | 1,741 | -17 | -1% | 45,400 |
| 2024/06/10 | 1,726 | 1,762 | 1,726 | 1,758 | +23 | +1.3% | 33,100 |
| 2024/06/07 | 1,750 | 1,750 | 1,722 | 1,735 | -13 | -0.7% | 49,100 |
| 2024/06/06 | 1,760 | 1,762 | 1,745 | 1,748 | -8 | -0.5% | 60,000 |
| 2024/06/05 | 1,780 | 1,780 | 1,751 | 1,756 | -28 | -1.6% | 27,800 |
| 2024/06/04 | 1,786 | 1,798 | 1,782 | 1,784 | -14 | -0.8% | 31,400 |
| 2024/06/03 | 1,847 | 1,847 | 1,788 | 1,798 | -13 | -0.7% | 101,800 |
| 2024/05/31 | 1,746 | 1,814 | 1,746 | 1,811 | +76 | +4.4% | 173,600 |
| 2024/05/30 | 1,740 | 1,747 | 1,728 | 1,735 | -10 | -0.6% | 28,100 |
| 2024/05/29 | 1,754 | 1,768 | 1,745 | 1,745 | -16 | -0.9% | 31,100 |
| 2024/05/28 | 1,751 | 1,766 | 1,749 | 1,761 | +10 | +0.6% | 18,200 |
| 2024/05/27 | 1,735 | 1,755 | 1,735 | 1,751 | +14 | +0.8% | 24,300 |
| 2024/05/24 | 1,709 | 1,745 | 1,705 | 1,737 | +1 | +0.1% | 46,900 |
| 2024/05/23 | 1,741 | 1,741 | 1,712 | 1,736 | -5 | -0.3% | 75,200 |
| 2024/05/22 | 1,780 | 1,780 | 1,741 | 1,741 | -40 | -2.2% | 70,400 |
| 2024/05/21 | 1,815 | 1,815 | 1,781 | 1,781 | -34 | -1.9% | 36,700 |
| 2024/05/20 | 1,791 | 1,828 | 1,791 | 1,815 | +18 | +1% | 63,000 |
| 2024/05/17 | 1,798 | 1,805 | 1,790 | 1,797 | -3 | -0.2% | 53,200 |
| 2024/05/16 | 1,813 | 1,821 | 1,792 | 1,800 | -10 | -0.6% | 49,500 |
| 2024/05/15 | 1,824 | 1,853 | 1,803 | 1,810 | +1 | +0.1% | 155,800 |
| 2024/05/14 | 1,840 | 1,840 | 1,796 | 1,809 | -31 | -1.7% | 83,300 |
| 2024/05/13 | 1,914 | 1,914 | 1,803 | 1,840 | -71 | -3.7% | 53,300 |
| 2024/05/10 | 1,903 | 1,916 | 1,897 | 1,911 | +11 | +0.6% | 61,900 |
| 2024/05/09 | 1,892 | 1,900 | 1,884 | 1,900 | +21 | +1.1% | 18,800 |
| 2024/05/08 | 1,889 | 1,894 | 1,871 | 1,879 | -12 | -0.6% | 51,200 |
| 2024/05/07 | 1,897 | 1,901 | 1,877 | 1,891 | -2 | -0.1% | 33,700 |
| 2024/05/02 | 1,887 | 1,905 | 1,880 | 1,893 | +13 | +0.7% | 25,500 |
| 2024/05/01 | 1,882 | 1,894 | 1,872 | 1,880 | -16 | -0.8% | 26,300 |
| 2024/04/30 | 1,886 | 1,900 | 1,881 | 1,896 | ±0 | ±0% | 38,000 |
| 2024/04/26 | 1,854 | 1,896 | 1,854 | 1,896 | +22 | +1.2% | 87,700 |
| 2024/04/25 | 1,861 | 1,887 | 1,857 | 1,874 | +18 | +1% | 74,700 |
| 2024/04/24 | 1,833 | 1,863 | 1,831 | 1,856 | +34 | +1.9% | 54,100 |
201～
250
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
