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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 869 | 871 | 868 | 869 | ±0 | ±0% | 1,000 |
| 2022/10/13 | 879 | 879 | 866 | 869 | -10 | -1.1% | 3,600 |
| 2022/10/12 | 875 | 879 | 873 | 879 | +7 | +0.8% | 800 |
| 2022/10/11 | 873 | 876 | 871 | 872 | -15 | -1.7% | 3,800 |
| 2022/10/07 | 885 | 887 | 871 | 887 | +4 | +0.5% | 11,900 |
| 2022/10/06 | 887 | 887 | 878 | 883 | -2 | -0.2% | 2,200 |
| 2022/10/05 | 882 | 887 | 882 | 885 | +1 | +0.1% | 2,700 |
| 2022/10/04 | 880 | 885 | 873 | 884 | +4 | +0.5% | 7,600 |
| 2022/10/03 | 873 | 888 | 870 | 880 | +8 | +0.9% | 5,300 |
| 2022/09/30 | 871 | 873 | 871 | 872 | -5 | -0.6% | 4,800 |
| 2022/09/29 | 881 | 883 | 877 | 877 | +2 | +0.2% | 3,000 |
| 2022/09/28 | 878 | 886 | 875 | 875 | -4 | -0.5% | 3,500 |
| 2022/09/27 | 880 | 883 | 877 | 879 | -1 | -0.1% | 5,200 |
| 2022/09/26 | 881 | 881 | 878 | 880 | -1 | -0.1% | 2,000 |
| 2022/09/22 | 879 | 881 | 878 | 881 | ±0 | ±0% | 3,600 |
| 2022/09/21 | 882 | 886 | 879 | 881 | -6 | -0.7% | 10,900 |
| 2022/09/20 | 886 | 889 | 884 | 887 | +1 | +0.1% | 6,800 |
| 2022/09/16 | 888 | 889 | 884 | 886 | -2 | -0.2% | 10,000 |
| 2022/09/15 | 889 | 891 | 888 | 888 | -1 | -0.1% | 1,500 |
| 2022/09/14 | 889 | 890 | 886 | 889 | -3 | -0.3% | 11,000 |
| 2022/09/13 | 892 | 896 | 889 | 892 | ±0 | ±0% | 8,900 |
| 2022/09/12 | 893 | 897 | 890 | 892 | ±0 | ±0% | 6,300 |
| 2022/09/09 | 898 | 898 | 892 | 892 | ±0 | ±0% | 4,800 |
| 2022/09/08 | 908 | 908 | 891 | 892 | -4 | -0.4% | 6,300 |
| 2022/09/07 | 903 | 910 | 894 | 896 | -13 | -1.4% | 11,600 |
| 2022/09/06 | 908 | 909 | 902 | 909 | +1 | +0.1% | 4,800 |
| 2022/09/05 | 910 | 913 | 906 | 908 | -2 | -0.2% | 4,000 |
| 2022/09/02 | 920 | 920 | 910 | 910 | -10 | -1.1% | 2,000 |
| 2022/09/01 | 928 | 928 | 914 | 920 | +7 | +0.8% | 7,800 |
| 2022/08/31 | 911 | 913 | 909 | 913 | -1 | -0.1% | 6,900 |
| 2022/08/30 | 911 | 923 | 910 | 914 | +3 | +0.3% | 2,700 |
| 2022/08/29 | 911 | 914 | 909 | 911 | -1 | -0.1% | 2,000 |
| 2022/08/26 | 914 | 915 | 912 | 912 | ±0 | ±0% | 5,000 |
| 2022/08/25 | 914 | 918 | 912 | 912 | -2 | -0.2% | 6,300 |
| 2022/08/24 | 923 | 923 | 913 | 914 | -9 | -1% | 13,400 |
| 2022/08/23 | 930 | 931 | 922 | 923 | -14 | -1.5% | 8,800 |
| 2022/08/22 | 950 | 950 | 931 | 937 | +2 | +0.2% | 8,100 |
| 2022/08/19 | 922 | 935 | 915 | 935 | +16 | +1.7% | 8,300 |
| 2022/08/18 | 912 | 919 | 912 | 919 | +7 | +0.8% | 3,400 |
| 2022/08/17 | 912 | 916 | 911 | 912 | +1 | +0.1% | 2,700 |
| 2022/08/16 | 921 | 921 | 907 | 911 | +1 | +0.1% | 2,800 |
| 2022/08/15 | 907 | 920 | 907 | 910 | +4 | +0.4% | 14,100 |
| 2022/08/12 | 905 | 910 | 903 | 906 | ±0 | ±0% | 7,000 |
| 2022/08/10 | 923 | 924 | 902 | 906 | -16 | -1.7% | 13,100 |
| 2022/08/09 | 939 | 944 | 922 | 922 | -17 | -1.8% | 15,900 |
| 2022/08/08 | 935 | 946 | 935 | 939 | +3 | +0.3% | 1,700 |
| 2022/08/05 | 938 | 941 | 935 | 936 | -2 | -0.2% | 4,200 |
| 2022/08/04 | 937 | 950 | 937 | 938 | ±0 | ±0% | 5,200 |
| 2022/08/03 | 944 | 944 | 938 | 938 | -10 | -1.1% | 5,800 |
| 2022/08/02 | 953 | 953 | 945 | 948 | -5 | -0.5% | 2,000 |
701～
750
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
