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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 966 | 966 | 950 | 950 | +8 | +0.8% | 1,900 |
| 2022/05/19 | 945 | 949 | 934 | 942 | -3 | -0.3% | 5,200 |
| 2022/05/18 | 942 | 956 | 940 | 945 | +1 | +0.1% | 4,600 |
| 2022/05/17 | 945 | 949 | 938 | 944 | -5 | -0.5% | 11,700 |
| 2022/05/16 | 954 | 958 | 945 | 949 | -5 | -0.5% | 12,500 |
| 2022/05/13 | 950 | 959 | 944 | 954 | +2 | +0.2% | 9,000 |
| 2022/05/12 | 960 | 966 | 950 | 952 | -12 | -1.2% | 4,600 |
| 2022/05/11 | 975 | 987 | 952 | 964 | -11 | -1.1% | 14,300 |
| 2022/05/10 | 985 | 985 | 960 | 975 | -20 | -2% | 12,000 |
| 2022/05/09 | 1,011 | 1,011 | 973 | 995 | -29 | -2.8% | 19,100 |
| 2022/05/06 | 1,042 | 1,042 | 1,004 | 1,024 | -18 | -1.7% | 4,700 |
| 2022/05/02 | 1,035 | 1,048 | 1,035 | 1,042 | -21 | -2% | 4,400 |
| 2022/04/28 | 1,045 | 1,064 | 1,030 | 1,063 | +26 | +2.5% | 5,700 |
| 2022/04/27 | 1,045 | 1,045 | 1,037 | 1,037 | -8 | -0.8% | 3,100 |
| 2022/04/26 | 1,067 | 1,067 | 1,045 | 1,045 | -23 | -2.2% | 5,400 |
| 2022/04/25 | 1,067 | 1,074 | 1,067 | 1,068 | -8 | -0.7% | 1,300 |
| 2022/04/22 | 1,075 | 1,084 | 1,075 | 1,076 | -4 | -0.4% | 1,200 |
| 2022/04/21 | 1,082 | 1,085 | 1,080 | 1,080 | -2 | -0.2% | 2,300 |
| 2022/04/20 | 1,080 | 1,085 | 1,078 | 1,082 | +2 | +0.2% | 4,000 |
| 2022/04/19 | 1,070 | 1,080 | 1,068 | 1,080 | +19 | +1.8% | 1,400 |
| 2022/04/18 | 1,065 | 1,068 | 1,060 | 1,061 | -1 | -0.1% | 1,000 |
| 2022/04/15 | 1,065 | 1,065 | 1,062 | 1,062 | -3 | -0.3% | 1,000 |
| 2022/04/14 | 1,063 | 1,067 | 1,063 | 1,065 | +2 | +0.2% | 2,100 |
| 2022/04/13 | 1,063 | 1,070 | 1,063 | 1,063 | ±0 | ±0% | 1,200 |
| 2022/04/12 | 1,065 | 1,079 | 1,063 | 1,063 | -2 | -0.2% | 2,300 |
| 2022/04/11 | 1,065 | 1,079 | 1,060 | 1,065 | ±0 | ±0% | 2,400 |
| 2022/04/08 | 1,065 | 1,065 | 1,065 | 1,065 | -1 | -0.1% | 100 |
| 2022/04/07 | 1,061 | 1,079 | 1,061 | 1,066 | -8 | -0.7% | 6,700 |
| 2022/04/06 | 1,075 | 1,083 | 1,074 | 1,074 | -4 | -0.4% | 1,000 |
| 2022/04/05 | 1,074 | 1,084 | 1,074 | 1,078 | +4 | +0.4% | 1,500 |
| 2022/04/04 | 1,087 | 1,087 | 1,074 | 1,074 | -6 | -0.6% | 3,800 |
| 2022/04/01 | 1,075 | 1,085 | 1,073 | 1,080 | +4 | +0.4% | 1,300 |
| 2022/03/31 | 1,076 | 1,090 | 1,065 | 1,076 | -6 | -0.6% | 4,000 |
| 2022/03/30 | 1,104 | 1,104 | 1,070 | 1,082 | -23 | -2.1% | 7,400 |
| 2022/03/29 | 1,092 | 1,114 | 1,092 | 1,105 | +2 | +0.2% | 2,500 |
| 2022/03/28 | 1,077 | 1,109 | 1,077 | 1,103 | +19 | +1.8% | 2,900 |
| 2022/03/25 | 1,072 | 1,096 | 1,072 | 1,084 | +13 | +1.2% | 6,700 |
| 2022/03/24 | 1,078 | 1,100 | 1,063 | 1,071 | -7 | -0.6% | 20,200 |
| 2022/03/23 | 1,077 | 1,097 | 1,061 | 1,078 | -1 | -0.1% | 14,100 |
| 2022/03/22 | 1,109 | 1,109 | 1,071 | 1,079 | -21 | -1.9% | 13,200 |
| 2022/03/18 | 1,077 | 1,100 | 1,070 | 1,100 | +23 | +2.1% | 7,000 |
| 2022/03/17 | 1,080 | 1,103 | 1,075 | 1,077 | +7 | +0.7% | 7,000 |
| 2022/03/16 | 1,077 | 1,086 | 1,070 | 1,070 | -10 | -0.9% | 2,800 |
| 2022/03/15 | 1,088 | 1,116 | 1,076 | 1,080 | -6 | -0.6% | 4,400 |
| 2022/03/14 | 1,077 | 1,094 | 1,077 | 1,086 | +9 | +0.8% | 1,700 |
| 2022/03/11 | 1,083 | 1,092 | 1,076 | 1,077 | -8 | -0.7% | 1,600 |
| 2022/03/10 | 1,091 | 1,100 | 1,085 | 1,085 | -5 | -0.5% | 900 |
| 2022/03/09 | 1,055 | 1,092 | 1,053 | 1,090 | +33 | +3.1% | 1,400 |
| 2022/03/08 | 1,095 | 1,101 | 1,054 | 1,057 | -53 | -4.8% | 7,300 |
| 2022/03/07 | 1,142 | 1,142 | 1,110 | 1,110 | -42 | -3.6% | 2,600 |
801～
850
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
