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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 954 | 956 | 941 | 953 | ±0 | ±0% | 14,300 |
| 2022/07/29 | 960 | 965 | 953 | 953 | -6 | -0.6% | 2,000 |
| 2022/07/28 | 967 | 979 | 957 | 959 | -5 | -0.5% | 3,800 |
| 2022/07/27 | 975 | 975 | 964 | 964 | -11 | -1.1% | 800 |
| 2022/07/26 | 964 | 976 | 964 | 975 | +6 | +0.6% | 2,700 |
| 2022/07/25 | 973 | 975 | 962 | 969 | -4 | -0.4% | 3,000 |
| 2022/07/22 | 980 | 980 | 973 | 973 | -3 | -0.3% | 5,300 |
| 2022/07/21 | 986 | 987 | 976 | 976 | -10 | -1% | 6,800 |
| 2022/07/20 | 990 | 990 | 986 | 986 | -4 | -0.4% | 4,800 |
| 2022/07/19 | 983 | 990 | 983 | 990 | +1 | +0.1% | 4,500 |
| 2022/07/15 | 989 | 989 | 989 | 989 | ±0 | ±0% | 200 |
| 2022/07/14 | 987 | 989 | 986 | 989 | +1 | +0.1% | 1,700 |
| 2022/07/13 | 999 | 999 | 988 | 988 | -19 | -1.9% | 6,900 |
| 2022/07/12 | 998 | 1,007 | 989 | 1,007 | +14 | +1.4% | 2,200 |
| 2022/07/11 | 990 | 999 | 989 | 993 | +3 | +0.3% | 1,900 |
| 2022/07/08 | 1,001 | 1,005 | 987 | 990 | -13 | -1.3% | 4,100 |
| 2022/07/07 | 1,010 | 1,010 | 1,000 | 1,003 | -8 | -0.8% | 2,400 |
| 2022/07/06 | 1,000 | 1,012 | 1,000 | 1,011 | +5 | +0.5% | 1,100 |
| 2022/07/05 | 1,009 | 1,009 | 1,003 | 1,006 | +12 | +1.2% | 4,100 |
| 2022/07/04 | 1,000 | 1,000 | 991 | 994 | -8 | -0.8% | 5,200 |
| 2022/07/01 | 997 | 1,002 | 994 | 1,002 | +5 | +0.5% | 2,700 |
| 2022/06/30 | 1,000 | 1,011 | 997 | 997 | -8 | -0.8% | 3,100 |
| 2022/06/29 | 1,000 | 1,005 | 990 | 1,005 | ±0 | ±0% | 3,000 |
| 2022/06/28 | 1,003 | 1,005 | 1,003 | 1,005 | +2 | +0.2% | 1,500 |
| 2022/06/27 | 1,010 | 1,010 | 1,003 | 1,003 | +2 | +0.2% | 1,100 |
| 2022/06/24 | 990 | 1,014 | 990 | 1,001 | +11 | +1.1% | 3,500 |
| 2022/06/23 | 983 | 990 | 983 | 990 | +3 | +0.3% | 1,700 |
| 2022/06/22 | 983 | 993 | 983 | 987 | +4 | +0.4% | 1,000 |
| 2022/06/21 | 978 | 983 | 978 | 983 | -2 | -0.2% | 800 |
| 2022/06/20 | 982 | 997 | 978 | 985 | -3 | -0.3% | 3,100 |
| 2022/06/17 | 1,011 | 1,011 | 951 | 988 | -33 | -3.2% | 8,800 |
| 2022/06/16 | 1,013 | 1,034 | 1,013 | 1,021 | +28 | +2.8% | 4,200 |
| 2022/06/15 | 988 | 1,028 | 980 | 993 | +34 | +3.5% | 11,200 |
| 2022/06/14 | 964 | 972 | 958 | 959 | -8 | -0.8% | 3,400 |
| 2022/06/13 | 976 | 976 | 963 | 967 | -10 | -1% | 4,300 |
| 2022/06/10 | 986 | 986 | 977 | 977 | -9 | -0.9% | 1,600 |
| 2022/06/09 | 986 | 999 | 985 | 986 | -29 | -2.9% | 3,600 |
| 2022/06/08 | 973 | 1,020 | 973 | 1,015 | +42 | +4.3% | 5,400 |
| 2022/06/07 | 1,012 | 1,012 | 973 | 973 | - | - | 7,000 |
| 2022/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/03 | 1,011 | 1,030 | 1,007 | 1,008 | -22 | -2.1% | 6,100 |
| 2022/06/02 | 1,029 | 1,030 | 1,012 | 1,030 | +1 | +0.1% | 2,200 |
| 2022/06/01 | 1,012 | 1,029 | 1,012 | 1,029 | +17 | +1.7% | 2,400 |
| 2022/05/31 | 1,001 | 1,014 | 998 | 1,012 | +17 | +1.7% | 1,500 |
| 2022/05/30 | 997 | 1,025 | 995 | 995 | +3 | +0.3% | 1,800 |
| 2022/05/27 | 980 | 995 | 980 | 992 | +12 | +1.2% | 2,700 |
| 2022/05/26 | 979 | 993 | 978 | 980 | +1 | +0.1% | 2,100 |
| 2022/05/25 | 963 | 985 | 963 | 979 | +10 | +1% | 1,200 |
| 2022/05/24 | 970 | 972 | 963 | 969 | -1 | -0.1% | 1,000 |
| 2022/05/23 | 964 | 970 | 961 | 970 | +20 | +2.1% | 1,300 |
751～
800
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
