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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,564 | 1,575 | 1,538 | 1,563 | +10 | +0.6% | 24,500 |
| 2025/07/31 | 1,552 | 1,570 | 1,537 | 1,553 | +1 | +0.1% | 12,200 |
| 2025/07/30 | 1,562 | 1,577 | 1,533 | 1,552 | -11 | -0.7% | 16,300 |
| 2025/07/29 | 1,583 | 1,608 | 1,560 | 1,563 | -18 | -1.1% | 22,000 |
| 2025/07/28 | 1,561 | 1,587 | 1,517 | 1,581 | +33 | +2.1% | 48,800 |
| 2025/07/25 | 1,540 | 1,561 | 1,540 | 1,548 | +14 | +0.9% | 33,700 |
| 2025/07/24 | 1,524 | 1,540 | 1,504 | 1,534 | +10 | +0.7% | 23,300 |
| 2025/07/23 | 1,515 | 1,528 | 1,506 | 1,524 | +19 | +1.3% | 21,800 |
| 2025/07/22 | 1,511 | 1,522 | 1,495 | 1,505 | -8 | -0.5% | 22,100 |
| 2025/07/18 | 1,546 | 1,546 | 1,502 | 1,513 | -35 | -2.3% | 26,700 |
| 2025/07/17 | 1,560 | 1,560 | 1,531 | 1,548 | -12 | -0.8% | 12,800 |
| 2025/07/16 | 1,547 | 1,565 | 1,533 | 1,560 | +12 | +0.8% | 26,200 |
| 2025/07/15 | 1,499 | 1,568 | 1,497 | 1,548 | +54 | +3.6% | 54,200 |
| 2025/07/14 | 1,508 | 1,520 | 1,478 | 1,494 | -10 | -0.7% | 34,100 |
| 2025/07/11 | 1,543 | 1,543 | 1,504 | 1,504 | -23 | -1.5% | 30,200 |
| 2025/07/10 | 1,545 | 1,546 | 1,511 | 1,527 | -14 | -0.9% | 31,400 |
| 2025/07/09 | 1,565 | 1,571 | 1,533 | 1,541 | -7 | -0.5% | 19,900 |
| 2025/07/08 | 1,572 | 1,589 | 1,526 | 1,548 | -8 | -0.5% | 35,800 |
| 2025/07/07 | 1,557 | 1,580 | 1,546 | 1,556 | -1 | -0.1% | 6,800 |
| 2025/07/04 | 1,542 | 1,585 | 1,540 | 1,557 | +26 | +1.7% | 23,200 |
| 2025/07/03 | 1,548 | 1,574 | 1,520 | 1,531 | -29 | -1.9% | 16,600 |
| 2025/07/02 | 1,540 | 1,581 | 1,531 | 1,560 | -14 | -0.9% | 36,200 |
| 2025/07/01 | 1,548 | 1,623 | 1,543 | 1,574 | +53 | +3.5% | 44,100 |
| 2025/06/30 | 1,517 | 1,548 | 1,501 | 1,521 | +11 | +0.7% | 22,700 |
| 2025/06/27 | 1,550 | 1,554 | 1,506 | 1,510 | -8 | -0.5% | 25,400 |
| 2025/06/26 | 1,519 | 1,519 | 1,490 | 1,518 | -1 | -0.1% | 15,500 |
| 2025/06/25 | 1,462 | 1,529 | 1,462 | 1,519 | +51 | +3.5% | 34,100 |
| 2025/06/24 | 1,483 | 1,499 | 1,463 | 1,468 | +7 | +0.5% | 11,600 |
| 2025/06/23 | 1,465 | 1,474 | 1,429 | 1,461 | -4 | -0.3% | 11,700 |
| 2025/06/20 | 1,497 | 1,497 | 1,465 | 1,465 | -25 | -1.7% | 6,600 |
| 2025/06/19 | 1,468 | 1,490 | 1,464 | 1,490 | +25 | +1.7% | 14,400 |
| 2025/06/18 | 1,482 | 1,484 | 1,455 | 1,465 | -17 | -1.1% | 11,200 |
| 2025/06/17 | 1,480 | 1,492 | 1,457 | 1,482 | +32 | +2.2% | 13,500 |
| 2025/06/16 | 1,429 | 1,451 | 1,416 | 1,450 | +24 | +1.7% | 8,500 |
| 2025/06/13 | 1,455 | 1,455 | 1,403 | 1,426 | -28 | -1.9% | 30,800 |
| 2025/06/12 | 1,475 | 1,475 | 1,453 | 1,454 | -21 | -1.4% | 8,100 |
| 2025/06/11 | 1,496 | 1,496 | 1,472 | 1,475 | -21 | -1.4% | 3,200 |
| 2025/06/10 | 1,466 | 1,502 | 1,466 | 1,496 | +30 | +2% | 10,100 |
| 2025/06/09 | 1,507 | 1,507 | 1,463 | 1,466 | -24 | -1.6% | 11,800 |
| 2025/06/06 | 1,465 | 1,494 | 1,449 | 1,490 | +29 | +2% | 7,400 |
| 2025/06/05 | 1,506 | 1,535 | 1,455 | 1,461 | -45 | -3% | 28,600 |
| 2025/06/04 | 1,500 | 1,533 | 1,494 | 1,506 | +10 | +0.7% | 36,600 |
| 2025/06/03 | 1,495 | 1,499 | 1,474 | 1,496 | +7 | +0.5% | 19,400 |
| 2025/06/02 | 1,441 | 1,499 | 1,441 | 1,489 | +44 | +3% | 48,500 |
| 2025/05/30 | 1,421 | 1,445 | 1,417 | 1,445 | +30 | +2.1% | 11,800 |
| 2025/05/29 | 1,421 | 1,433 | 1,400 | 1,415 | +8 | +0.6% | 8,900 |
| 2025/05/28 | 1,417 | 1,426 | 1,400 | 1,407 | -7 | -0.5% | 16,100 |
| 2025/05/27 | 1,436 | 1,437 | 1,414 | 1,414 | -24 | -1.7% | 7,900 |
| 2025/05/26 | 1,460 | 1,460 | 1,435 | 1,438 | -10 | -0.7% | 7,200 |
| 2025/05/23 | 1,448 | 1,462 | 1,422 | 1,448 | -9 | -0.6% | 17,800 |
1～
50
件表示中 / 3754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 | 156,300円 | +1.0% | +163.0% | 3.20% | 34.20倍 | 1.06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 |
| 植木組 | 224,900円 | +18.3% | -14.6% | 4.00% | 8.68倍 | 0.51倍 |
|
新潟県地盤の中堅建設。東京、中部、東北など県外拡大に意欲。子会社で有料老人ホーム等進出 |
| サンテック | 95,500円 | -11.6% | -16.6% | 4.19% | 9.17倍 | 0.48倍 |
|
独立系電気工事の大手。電力、民間、公共の各分野に展開。東南アジア中心に海外工事にも意欲 |
| ナカボーテック | 536,000円 | -1.5% | -12.3% | 4.85% | 14.29倍 | 1.51倍 |
|
鉄鋼構造物などの腐食抑える防食専業のエンジニアリング。業界首位。ＲＣなど新規事業育成 |
| ノバック | 263,500円 | +23.6% | +56.6% | 4.55% | 15.60倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
