三井住建道路の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,343 | 1,343 | 1,313 | 1,321 | -22 | -1.6% | 12,700 |
| 2025/05/01 | 1,360 | 1,360 | 1,340 | 1,343 | -18 | -1.3% | 5,100 |
| 2025/04/30 | 1,339 | 1,362 | 1,335 | 1,361 | +23 | +1.7% | 18,700 |
| 2025/04/28 | 1,363 | 1,374 | 1,298 | 1,338 | -36 | -2.6% | 34,200 |
| 2025/04/25 | 1,373 | 1,393 | 1,369 | 1,374 | +2 | +0.1% | 10,400 |
| 2025/04/24 | 1,411 | 1,419 | 1,372 | 1,372 | -43 | -3% | 27,500 |
| 2025/04/23 | 1,430 | 1,430 | 1,407 | 1,415 | -8 | -0.6% | 14,600 |
| 2025/04/22 | 1,430 | 1,445 | 1,416 | 1,423 | -31 | -2.1% | 21,800 |
| 2025/04/21 | 1,424 | 1,478 | 1,421 | 1,454 | +32 | +2.3% | 45,200 |
| 2025/04/18 | 1,453 | 1,463 | 1,419 | 1,422 | -24 | -1.7% | 11,400 |
| 2025/04/17 | 1,439 | 1,475 | 1,439 | 1,446 | -2 | -0.1% | 36,300 |
| 2025/04/16 | 1,462 | 1,491 | 1,434 | 1,448 | -2 | -0.1% | 65,900 |
| 2025/04/15 | 1,448 | 1,465 | 1,413 | 1,450 | +24 | +1.7% | 34,500 |
| 2025/04/14 | 1,410 | 1,463 | 1,410 | 1,426 | +24 | +1.7% | 32,900 |
| 2025/04/11 | 1,344 | 1,422 | 1,344 | 1,402 | +35 | +2.6% | 40,800 |
| 2025/04/10 | 1,356 | 1,383 | 1,346 | 1,367 | +41 | +3.1% | 33,100 |
| 2025/04/09 | 1,310 | 1,358 | 1,310 | 1,326 | -7 | -0.5% | 27,800 |
| 2025/04/08 | 1,325 | 1,346 | 1,302 | 1,333 | +68 | +5.4% | 24,100 |
| 2025/04/07 | 1,265 | 1,332 | 1,246 | 1,265 | -90 | -6.6% | 43,600 |
| 2025/04/04 | 1,337 | 1,390 | 1,305 | 1,355 | +5 | +0.4% | 89,900 |
| 2025/04/03 | 1,354 | 1,385 | 1,344 | 1,350 | -19 | -1.4% | 63,900 |
| 2025/04/02 | 1,443 | 1,443 | 1,360 | 1,369 | +16 | +1.2% | 241,500 |
| 2025/04/01 | 1,358 | 1,365 | 1,328 | 1,353 | +23 | +1.7% | 18,300 |
| 2025/03/31 | 1,291 | 1,331 | 1,280 | 1,330 | +37 | +2.9% | 18,900 |
| 2025/03/28 | 1,270 | 1,304 | 1,259 | 1,293 | -24 | -1.8% | 8,800 |
| 2025/03/27 | 1,350 | 1,350 | 1,311 | 1,317 | -36 | -2.7% | 28,500 |
| 2025/03/26 | 1,339 | 1,353 | 1,339 | 1,353 | +10 | +0.7% | 2,200 |
| 2025/03/25 | 1,343 | 1,373 | 1,339 | 1,343 | +3 | +0.2% | 5,800 |
| 2025/03/24 | 1,361 | 1,361 | 1,340 | 1,340 | -21 | -1.5% | 12,600 |
| 2025/03/21 | 1,358 | 1,369 | 1,345 | 1,361 | +3 | +0.2% | 7,900 |
| 2025/03/19 | 1,347 | 1,358 | 1,333 | 1,358 | +13 | +1% | 5,400 |
| 2025/03/18 | 1,357 | 1,359 | 1,345 | 1,345 | -1 | -0.1% | 4,300 |
| 2025/03/17 | 1,350 | 1,359 | 1,345 | 1,346 | -2 | -0.1% | 5,300 |
| 2025/03/14 | 1,323 | 1,364 | 1,323 | 1,348 | +25 | +1.9% | 8,500 |
| 2025/03/13 | 1,320 | 1,350 | 1,316 | 1,323 | -7 | -0.5% | 20,100 |
| 2025/03/12 | 1,357 | 1,369 | 1,328 | 1,330 | -5 | -0.4% | 20,900 |
| 2025/03/11 | 1,351 | 1,378 | 1,325 | 1,335 | -16 | -1.2% | 71,200 |
| 2025/03/10 | 1,271 | 1,369 | 1,271 | 1,351 | +80 | +6.3% | 40,200 |
| 2025/03/07 | 1,293 | 1,297 | 1,260 | 1,271 | -22 | -1.7% | 11,600 |
| 2025/03/06 | 1,292 | 1,308 | 1,281 | 1,293 | +12 | +0.9% | 14,400 |
| 2025/03/05 | 1,270 | 1,289 | 1,270 | 1,281 | -1 | -0.1% | 7,600 |
| 2025/03/04 | 1,290 | 1,296 | 1,271 | 1,282 | -2 | -0.2% | 17,800 |
| 2025/03/03 | 1,189 | 1,298 | 1,189 | 1,284 | +99 | +8.4% | 33,200 |
| 2025/02/28 | 1,200 | 1,208 | 1,185 | 1,185 | -23 | -1.9% | 11,100 |
| 2025/02/27 | 1,198 | 1,216 | 1,198 | 1,208 | +3 | +0.2% | 4,400 |
| 2025/02/26 | 1,211 | 1,215 | 1,201 | 1,205 | -10 | -0.8% | 5,400 |
| 2025/02/25 | 1,201 | 1,227 | 1,196 | 1,215 | -13 | -1.1% | 11,700 |
| 2025/02/21 | 1,255 | 1,255 | 1,228 | 1,228 | -27 | -2.2% | 9,200 |
| 2025/02/20 | 1,290 | 1,290 | 1,249 | 1,255 | -35 | -2.7% | 20,100 |
| 2025/02/19 | 1,292 | 1,310 | 1,289 | 1,290 | -1 | -0.1% | 6,500 |
1～
50
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「三住道路」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 |
|---|---|---|---|---|---|---|---|---|
| 三住道路 | 132,100円 | -2.6% | -74.2% | 3.03% | 73.59倍 | 0.93倍 |
|
道路舗装中堅。三井住友Ｇ関連の工事が強み。官庁以外の工事拡大に注力。有利子負債ゼロ |
| ファーストコポ | 94,600円 | +45.7% | +68.8% | 4.44% | 6.89倍 | 1.24倍 |
|
首都圏軸に分譲マンション建設。用地手当てから建築まで一貫の造注方式に強み。福岡にも進出 |
| ノバック | 239,600円 | -19.8% | -3.3% | 5.01% | 25.71倍 | 0.68倍 |
|
高速道路、橋梁、下水道など土木工事に強み。建築はマンション、工場、学校など大型案件に実績 |
| ＴＡＮＡＫＥＮ | 137,400円 | +12.4% | +22.0% | 3.64% | 9.19倍 | 1.63倍 |
|
建築構造物の解体工事の施工管理に特化。付帯工事をワンストップで受注施工。元請け比率高い |
| 高田工 | 149,000円 | +9.1% | -16.1% | 3.36% | 8.09倍 | 0.63倍 |
|
鉄鋼・化学関連の中堅プラント工事会社。石油、電力、エレクトロニクスなど幅広い。メンテ拡大 |
市場注目の銘柄
チャート関連のコラム
