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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,810 | 1,831 | 1,807 | 1,822 | +9 | +0.5% | 32,000 |
| 2024/04/22 | 1,794 | 1,817 | 1,793 | 1,813 | +29 | +1.6% | 45,900 |
| 2024/04/19 | 1,808 | 1,815 | 1,773 | 1,784 | -36 | -2% | 70,400 |
| 2024/04/18 | 1,801 | 1,827 | 1,799 | 1,820 | +19 | +1.1% | 55,600 |
| 2024/04/17 | 1,828 | 1,839 | 1,801 | 1,801 | -24 | -1.3% | 77,100 |
| 2024/04/16 | 1,881 | 1,881 | 1,824 | 1,825 | -64 | -3.4% | 88,400 |
| 2024/04/15 | 1,877 | 1,903 | 1,871 | 1,889 | ±0 | ±0% | 71,300 |
| 2024/04/12 | 1,891 | 1,903 | 1,873 | 1,889 | +4 | +0.2% | 55,000 |
| 2024/04/11 | 1,890 | 1,892 | 1,872 | 1,885 | -14 | -0.7% | 58,400 |
| 2024/04/10 | 1,884 | 1,909 | 1,884 | 1,899 | +15 | +0.8% | 47,700 |
| 2024/04/09 | 1,893 | 1,896 | 1,871 | 1,884 | -9 | -0.5% | 55,600 |
| 2024/04/08 | 1,878 | 1,893 | 1,862 | 1,893 | +32 | +1.7% | 36,500 |
| 2024/04/05 | 1,837 | 1,869 | 1,832 | 1,861 | +11 | +0.6% | 45,200 |
| 2024/04/04 | 1,855 | 1,870 | 1,849 | 1,850 | -5 | -0.3% | 55,600 |
| 2024/04/03 | 1,859 | 1,876 | 1,850 | 1,855 | -14 | -0.7% | 63,500 |
| 2024/04/02 | 1,888 | 1,889 | 1,856 | 1,869 | -29 | -1.5% | 70,000 |
| 2024/04/01 | 1,902 | 1,917 | 1,882 | 1,898 | -4 | -0.2% | 46,700 |
| 2024/03/29 | 1,881 | 1,909 | 1,881 | 1,902 | +23 | +1.2% | 70,500 |
| 2024/03/28 | 1,890 | 1,904 | 1,875 | 1,879 | -49 | -2.5% | 82,100 |
| 2024/03/27 | 1,930 | 1,949 | 1,912 | 1,928 | +16 | +0.8% | 141,500 |
| 2024/03/26 | 1,893 | 1,924 | 1,891 | 1,912 | +21 | +1.1% | 110,300 |
| 2024/03/25 | 1,910 | 1,924 | 1,891 | 1,891 | -19 | -1% | 117,800 |
| 2024/03/22 | 1,940 | 1,940 | 1,895 | 1,910 | -33 | -1.7% | 201,400 |
| 2024/03/21 | 2,003 | 2,013 | 1,880 | 1,943 | -60 | -3% | 375,300 |
| 2024/03/19 | 2,000 | 2,008 | 1,987 | 2,003 | -4 | -0.2% | 50,600 |
| 2024/03/18 | 2,011 | 2,030 | 2,004 | 2,007 | +3 | +0.1% | 39,400 |
| 2024/03/15 | 1,985 | 2,010 | 1,981 | 2,004 | +16 | +0.8% | 61,300 |
| 2024/03/14 | 1,985 | 1,988 | 1,969 | 1,988 | +16 | +0.8% | 51,000 |
| 2024/03/13 | 1,994 | 1,999 | 1,960 | 1,972 | -8 | -0.4% | 34,700 |
| 2024/03/12 | 1,992 | 1,992 | 1,952 | 1,980 | -11 | -0.6% | 48,900 |
| 2024/03/11 | 2,025 | 2,025 | 1,978 | 1,991 | -45 | -2.2% | 68,900 |
| 2024/03/08 | 2,001 | 2,058 | 2,001 | 2,036 | +33 | +1.6% | 89,000 |
| 2024/03/07 | 2,015 | 2,022 | 1,999 | 2,003 | -8 | -0.4% | 42,100 |
| 2024/03/06 | 1,996 | 2,025 | 1,996 | 2,011 | -2 | -0.1% | 39,800 |
| 2024/03/05 | 1,962 | 2,022 | 1,958 | 2,013 | +50 | +2.5% | 79,000 |
| 2024/03/04 | 2,002 | 2,004 | 1,954 | 1,963 | -37 | -1.9% | 97,500 |
| 2024/03/01 | 2,034 | 2,034 | 2,000 | 2,000 | -22 | -1.1% | 76,700 |
| 2024/02/29 | 2,066 | 2,074 | 2,011 | 2,022 | -44 | -2.1% | 101,600 |
| 2024/02/28 | 2,046 | 2,077 | 2,046 | 2,066 | +22 | +1.1% | 53,400 |
| 2024/02/27 | 2,049 | 2,069 | 2,039 | 2,044 | +3 | +0.1% | 52,700 |
| 2024/02/26 | 2,051 | 2,074 | 2,040 | 2,041 | -14 | -0.7% | 47,000 |
| 2024/02/22 | 2,059 | 2,069 | 2,045 | 2,055 | +20 | +1% | 47,200 |
| 2024/02/21 | 2,020 | 2,049 | 2,020 | 2,035 | +13 | +0.6% | 55,500 |
| 2024/02/20 | 2,029 | 2,038 | 2,015 | 2,022 | -16 | -0.8% | 47,400 |
| 2024/02/19 | 1,995 | 2,038 | 1,990 | 2,038 | +56 | +2.8% | 53,200 |
| 2024/02/16 | 1,971 | 2,005 | 1,969 | 1,982 | +16 | +0.8% | 52,000 |
| 2024/02/15 | 2,015 | 2,015 | 1,944 | 1,966 | -44 | -2.2% | 97,700 |
| 2024/02/14 | 2,023 | 2,029 | 1,991 | 2,010 | -11 | -0.5% | 58,400 |
| 2024/02/13 | 2,028 | 2,046 | 2,012 | 2,021 | ±0 | ±0% | 56,000 |
| 2024/02/09 | 2,038 | 2,058 | 2,019 | 2,021 | -17 | -0.8% | 86,600 |
251～
300
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
