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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 952 | 963 | 930 | 949 | -14 | -1.5% | 11,600 |
| 2023/08/04 | 955 | 965 | 955 | 963 | +7 | +0.7% | 2,300 |
| 2023/08/03 | 972 | 972 | 954 | 956 | -22 | -2.2% | 11,200 |
| 2023/08/02 | 979 | 980 | 968 | 978 | ±0 | ±0% | 6,400 |
| 2023/08/01 | 968 | 984 | 968 | 978 | +10 | +1% | 11,700 |
| 2023/07/31 | 974 | 978 | 967 | 968 | -8 | -0.8% | 5,700 |
| 2023/07/28 | 979 | 988 | 965 | 976 | -4 | -0.4% | 5,100 |
| 2023/07/27 | 975 | 980 | 974 | 980 | +7 | +0.7% | 6,700 |
| 2023/07/26 | 971 | 975 | 970 | 973 | ±0 | ±0% | 2,800 |
| 2023/07/25 | 977 | 985 | 967 | 973 | -4 | -0.4% | 11,300 |
| 2023/07/24 | 969 | 998 | 965 | 977 | +15 | +1.6% | 14,800 |
| 2023/07/21 | 969 | 969 | 961 | 962 | -7 | -0.7% | 4,000 |
| 2023/07/20 | 966 | 969 | 956 | 969 | +4 | +0.4% | 7,000 |
| 2023/07/19 | 948 | 965 | 948 | 965 | +15 | +1.6% | 5,800 |
| 2023/07/18 | 948 | 950 | 945 | 950 | +2 | +0.2% | 2,700 |
| 2023/07/14 | 952 | 952 | 907 | 948 | -5 | -0.5% | 15,300 |
| 2023/07/13 | 950 | 959 | 950 | 953 | +3 | +0.3% | 3,100 |
| 2023/07/12 | 960 | 960 | 950 | 950 | -13 | -1.3% | 15,200 |
| 2023/07/11 | 960 | 969 | 956 | 963 | -2 | -0.2% | 18,100 |
| 2023/07/10 | 971 | 971 | 955 | 965 | -5 | -0.5% | 20,300 |
| 2023/07/07 | 970 | 970 | 962 | 970 | +6 | +0.6% | 6,600 |
| 2023/07/06 | 974 | 974 | 952 | 964 | -7 | -0.7% | 10,400 |
| 2023/07/05 | 970 | 972 | 967 | 971 | -1 | -0.1% | 5,600 |
| 2023/07/04 | 973 | 982 | 970 | 972 | +1 | +0.1% | 9,000 |
| 2023/07/03 | 976 | 984 | 963 | 971 | +1 | +0.1% | 13,200 |
| 2023/06/30 | 976 | 979 | 961 | 970 | -1 | -0.1% | 7,700 |
| 2023/06/29 | 987 | 987 | 970 | 971 | -10 | -1% | 9,800 |
| 2023/06/28 | 960 | 993 | 956 | 981 | +21 | +2.2% | 23,800 |
| 2023/06/27 | 965 | 965 | 951 | 960 | ±0 | ±0% | 8,800 |
| 2023/06/26 | 962 | 963 | 954 | 960 | +13 | +1.4% | 14,100 |
| 2023/06/23 | 952 | 953 | 940 | 947 | -5 | -0.5% | 5,200 |
| 2023/06/22 | 953 | 962 | 938 | 952 | -4 | -0.4% | 6,000 |
| 2023/06/21 | 950 | 968 | 942 | 956 | +3 | +0.3% | 11,000 |
| 2023/06/20 | 950 | 961 | 935 | 953 | -1 | -0.1% | 9,600 |
| 2023/06/19 | 921 | 965 | 920 | 954 | +39 | +4.3% | 23,900 |
| 2023/06/16 | 915 | 916 | 908 | 915 | +7 | +0.8% | 1,600 |
| 2023/06/15 | 915 | 919 | 903 | 908 | -7 | -0.8% | 5,700 |
| 2023/06/14 | 915 | 919 | 910 | 915 | ±0 | ±0% | 7,600 |
| 2023/06/13 | 908 | 915 | 905 | 915 | +7 | +0.8% | 4,900 |
| 2023/06/12 | 900 | 908 | 899 | 908 | +8 | +0.9% | 4,900 |
| 2023/06/09 | 903 | 903 | 894 | 900 | +3 | +0.3% | 9,500 |
| 2023/06/08 | 896 | 903 | 896 | 897 | +1 | +0.1% | 9,300 |
| 2023/06/07 | 905 | 905 | 895 | 896 | -8 | -0.9% | 13,300 |
| 2023/06/06 | 902 | 904 | 900 | 904 | +2 | +0.2% | 1,700 |
| 2023/06/05 | 898 | 903 | 898 | 902 | +3 | +0.3% | 5,700 |
| 2023/06/02 | 900 | 901 | 894 | 899 | -1 | -0.1% | 8,900 |
| 2023/06/01 | 898 | 906 | 893 | 900 | +7 | +0.8% | 12,000 |
| 2023/05/31 | 900 | 901 | 891 | 893 | -11 | -1.2% | 8,500 |
| 2023/05/30 | 897 | 910 | 896 | 904 | +2 | +0.2% | 7,700 |
| 2023/05/29 | 906 | 906 | 897 | 902 | -2 | -0.2% | 8,000 |
501～
550
件表示中 / 3768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 | 151,000円 | +1.0% | +163.0% | 3.31% | 33.10倍 | 1.03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 |
| ＢＲＨＤ | 34,200円 | +0.6% | +1.1% | 4.68% | 11.89倍 | 1.03倍 |
|
極東興和が中核。中国、関西地盤のＰＣ橋梁大手。Ｍ＆Ａで関東、東北へエリア拡大し全国化 |
| ノバック | 272,300円 | +23.6% | +56.6% | 4.41% | 16.12倍 | 0.77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 |
| ナカボーテック | 533,000円 | -1.5% | -12.3% | 4.88% | 14.22倍 | 1.50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 |
| 大盛工業 | 73,500円 | +7.1% | +22.2% | 1.36% | 26.57倍 | 2.41倍 |
|
下水道・地中工事が主力の土木会社。東京都が地盤。不動産を兼業。路面開削のＯＬＹ工法拡充 |
市場注目の銘柄
チャート関連のコラム
