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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 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 |
301～
350
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
